Waste Connections, Inc. (WCN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240920C00130000 | 2024-03-21 12:01PM EDT | 130.00 | 44.81 | 35.60 | 40.50 | 0.00 | - | 11 | 1 | 44.30% |
| WCN240920C00145000 | 2024-04-30 3:41PM EDT | 145.00 | 21.50 | 23.80 | 26.40 | 0.00 | - | - | 1 | 33.70% |
| WCN240920C00155000 | 2024-04-18 9:30AM EDT | 155.00 | 16.40 | 14.30 | 18.70 | 0.00 | - | 1 | 5 | 30.62% |
| WCN240920C00160000 | 2024-04-25 10:00AM EDT | 160.00 | 10.10 | 11.40 | 13.50 | 0.00 | - | 9 | 12 | 24.68% |
| WCN240920C00165000 | 2024-04-29 1:57PM EDT | 165.00 | 8.40 | 8.00 | 10.70 | 0.00 | - | 1 | 32 | 24.38% |
| WCN240920C00170000 | 2024-04-26 11:41AM EDT | 170.00 | 5.40 | 5.50 | 7.90 | 0.00 | - | 5 | 37 | 23.11% |
| WCN240920C00175000 | 2024-04-29 2:33PM EDT | 175.00 | 3.70 | 3.00 | 5.80 | 0.00 | - | 17 | 41 | 22.55% |
| WCN240920C00180000 | 2024-05-06 10:44AM EDT | 180.00 | 1.90 | 1.70 | 3.60 | -0.28 | -12.84% | 2 | 54 | 20.57% |
| WCN240920C00185000 | 2024-04-19 3:29PM EDT | 185.00 | 2.00 | 0.85 | 4.90 | 0.00 | - | 13 | 42 | 27.75% |
| WCN240920C00190000 | 2024-03-11 11:25AM EDT | 190.00 | 2.08 | 1.10 | 3.70 | 0.00 | - | 25 | 38 | 27.41% |
| WCN240920C00195000 | 2024-03-05 10:30AM EDT | 195.00 | 1.30 | 0.85 | 5.00 | 0.00 | - | - | 2 | 34.41% |
| WCN240920C00200000 | 2024-03-05 10:30AM EDT | 200.00 | 0.85 | 0.35 | 5.00 | 0.00 | - | - | 2 | 37.29% |
| WCN240920C00210000 | 2024-02-22 2:51PM EDT | 210.00 | 0.95 | 0.30 | 1.00 | 0.00 | - | 36 | 34 | 26.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240920P00120000 | 2024-01-22 1:20PM EDT | 120.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 24 | 34.28% |
| WCN240920P00125000 | 2024-02-09 1:51PM EDT | 125.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 35 | 30.76% |
| WCN240920P00130000 | 2024-04-24 3:52PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| WCN240920P00135000 | 2024-04-11 2:13PM EDT | 135.00 | 0.74 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 32.63% |
| WCN240920P00140000 | 2024-04-02 1:44PM EDT | 140.00 | 1.10 | 0.55 | 1.35 | 0.00 | - | 16 | 28 | 24.27% |
| WCN240920P00145000 | 2024-04-24 9:30AM EDT | 145.00 | 1.20 | 0.75 | 2.00 | 0.00 | - | - | 3 | 23.55% |
| WCN240920P00150000 | 2024-04-24 3:49PM EDT | 150.00 | 1.75 | 0.10 | 3.60 | -0.10 | -5.41% | 1 | 17 | 25.21% |
| WCN240920P00155000 | 2024-05-02 12:23PM EDT | 155.00 | 3.30 | 1.65 | 3.40 | 0.00 | - | 5 | 20 | 20.08% |
| WCN240920P00160000 | 2024-04-29 12:44PM EDT | 160.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 10 | 10 | 15.97% |
| WCN240920P00165000 | 2024-05-06 11:24AM EDT | 165.00 | 5.62 | 4.00 | 5.20 | -1.48 | -20.85% | 5 | 14 | 14.75% |
| WCN240920P00170000 | 2024-04-01 10:19AM EDT | 170.00 | 6.33 | 9.50 | 10.20 | 0.00 | - | - | 1 | 20.44% |
© 2024 Yahoo. All rights reserved.