Canada markets closed

Waste Connections, Inc. (WCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.17+0.19 (+0.13%)
At close: 01:00PM EST
142.39 +0.22 (+0.15%)
After hours: 02:33PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN221216C001100002022-10-04 10:45AM EST110.0032.6025.3029.500.00-9130.00%
WCN221216C001150002022-06-29 2:07PM EST115.0013.7518.0022.000.00-2040.00%
WCN221216C001200002022-11-16 3:02PM EST120.0019.5522.1023.200.00-1660.28%
WCN221216C001300002022-11-18 10:43AM EST130.0011.5012.2014.000.00-24747.83%
WCN221216C001350002022-11-15 2:08PM EST135.004.807.909.600.00-21540.63%
WCN221216C001400002022-11-23 2:00PM EST140.004.203.204.700.00-117926.64%
WCN221216C001450002022-11-23 3:55PM EST145.001.550.552.100.00-552524.81%
WCN221216C001500002022-11-23 2:37PM EST150.000.400.300.600.00-39622.27%
WCN221216C001550002022-11-08 9:59AM EST155.000.100.004.800.00-32150.72%
WCN221216C001600002022-10-24 10:12AM EST160.000.250.004.800.00-25060.38%
WCN221216C001650002022-11-10 2:29PM EST165.000.150.004.800.00-1269.20%
WCN221216C001700002022-09-16 2:18PM EST170.000.150.004.800.00-1177.39%
WCN221216C001750002022-09-16 2:20PM EST175.000.550.004.800.00--185.06%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN221216P000650002022-10-06 10:00AM EST65.000.050.004.800.00-14252.98%
WCN221216P000900002022-11-22 9:50AM EST90.000.050.004.80+0.05--6162.99%
WCN221216P001000002022-10-24 10:39AM EST100.000.450.004.000.00--12126.25%
WCN221216P001050002022-11-03 1:14PM EST105.000.300.000.400.00-13867.38%
WCN221216P001100002022-11-08 3:06PM EST110.000.650.001.500.00-22276.22%
WCN221216P001150002022-11-08 9:43AM EST115.000.400.004.800.00-54192.65%
WCN221216P001200002022-11-23 3:57PM EST120.000.500.002.100.00-119260.64%
WCN221216P001250002022-11-25 12:56PM EST125.000.330.000.70-0.57-63.33%18344.09%
WCN221216P001300002022-11-21 11:07AM EST130.000.650.001.900.00-218148.58%
WCN221216P001350002022-11-25 12:26PM EST135.000.750.501.20-0.40-34.78%28728.93%
WCN221216P001400002022-11-25 12:27PM EST140.001.601.553.80-1.65-50.77%23736.50%
WCN221216P001450002022-11-17 11:29AM EST145.007.703.505.400.00-1528.49%