Waste Connections, Inc. (WCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240621C00125000 | 2024-01-29 2:11PM EDT | 125.00 | 32.30 | 42.10 | 46.80 | 0.00 | - | 5 | 5 | 77.56% |
| WCN240621C00130000 | 2024-02-02 12:46PM EDT | 130.00 | 30.13 | 35.70 | 40.00 | 0.00 | - | 11 | 6 | 75.37% |
| WCN240621C00135000 | 2024-02-27 2:21PM EDT | 135.00 | 34.95 | 36.20 | 41.00 | 0.00 | - | 15 | 15 | 95.64% |
| WCN240621C00140000 | 2024-02-27 2:21PM EDT | 140.00 | 30.25 | 31.40 | 36.00 | 0.00 | - | 15 | 15 | 86.43% |
| WCN240621C00145000 | 2024-04-22 10:38AM EDT | 145.00 | 23.10 | 21.00 | 25.90 | 0.00 | - | 1 | 13 | 57.91% |
| WCN240621C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 10.10 | 21.20 | 24.30 | 0.00 | - | 5 | 17 | 61.07% |
| WCN240621C00155000 | 2024-03-13 11:28AM EDT | 155.00 | 18.05 | 13.40 | 17.50 | 0.00 | - | 1 | 37 | 50.09% |
| WCN240621C00160000 | 2024-05-02 11:58AM EDT | 160.00 | 6.50 | 8.40 | 9.70 | 0.00 | - | 5 | 38 | 24.81% |
| WCN240621C00165000 | 2024-05-17 10:56AM EDT | 165.00 | 4.80 | 3.90 | 5.50 | +0.30 | +6.67% | 28 | 99 | 19.84% |
| WCN240621C00170000 | 2024-05-17 1:11PM EDT | 170.00 | 1.46 | 1.90 | 2.10 | -0.34 | -18.89% | 397 | 63 | 15.15% |
| WCN240621C00175000 | 2024-04-30 3:37PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 53 | 37.65% |
| WCN240621C00180000 | 2024-04-03 2:23PM EDT | 180.00 | 2.10 | 0.15 | 0.50 | 0.00 | - | 2 | 62 | 18.43% |
| WCN240621C00185000 | 2024-05-06 10:43AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 25.99% |
| WCN240621C00190000 | 2024-05-13 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 30.81% |
| WCN240621C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 63.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240621P00065000 | 2023-11-08 1:52PM EDT | 65.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | - | 4 | 160.45% |
| WCN240621P00080000 | 2024-03-06 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| WCN240621P00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 111.33% |
| WCN240621P00095000 | 2023-11-21 11:25AM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 94.92% |
| WCN240621P00110000 | 2023-11-29 12:07PM EDT | 110.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | - | 1 | 94.90% |
| WCN240621P00115000 | 2023-12-06 1:17PM EDT | 115.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 73.10% |
| WCN240621P00120000 | 2023-12-13 4:45PM EDT | 120.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 52 | 66.70% |
| WCN240621P00130000 | 2024-02-12 11:04AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.01% |
| WCN240621P00135000 | 2024-02-01 10:30AM EDT | 135.00 | 0.95 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 62.26% |
| WCN240621P00140000 | 2024-02-01 10:30AM EDT | 140.00 | 1.50 | 0.15 | 4.60 | 0.00 | - | 2 | 8 | 58.84% |
| WCN240621P00145000 | 2024-05-02 3:38PM EDT | 145.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 35.47% |
| WCN240621P00150000 | 2024-04-05 9:30AM EDT | 150.00 | 1.40 | 0.45 | 0.75 | 0.00 | - | 2 | 20 | 29.08% |
| WCN240621P00155000 | 2024-05-02 3:38PM EDT | 155.00 | 1.22 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 46.57% |
| WCN240621P00160000 | 2024-05-13 3:38PM EDT | 160.00 | 1.03 | 0.00 | 2.85 | 0.00 | - | 1 | 73 | 29.09% |
| WCN240621P00165000 | 2024-05-17 3:06PM EDT | 165.00 | 1.60 | 1.25 | 1.75 | -0.75 | -31.91% | 13 | 29 | 13.93% |
| WCN240621P00170000 | 2024-04-01 2:24PM EDT | 170.00 | 5.10 | 6.80 | 9.80 | 0.00 | - | 14 | 15 | 40.99% |
© 2024 Yahoo. All rights reserved.