Waste Connections, Inc. (WCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240920C00130000 | 2024-09-05 1:37PM EDT | 130.00 | 53.72 | 53.60 | 57.60 | 0.00 | - | 3 | 1 | 105.47% |
| WCN240920C00145000 | 2024-07-02 2:13PM EDT | 145.00 | 32.54 | 32.50 | 36.90 | 0.00 | - | 1 | 0 | 0.00% |
| WCN240920C00155000 | 2024-09-04 3:35PM EDT | 155.00 | 30.55 | 28.80 | 32.50 | 0.00 | - | 1 | 5 | 60.94% |
| WCN240920C00160000 | 2024-06-12 10:43AM EDT | 160.00 | 12.50 | 20.00 | 24.50 | 0.00 | - | 1 | 13 | 0.00% |
| WCN240920C00165000 | 2024-09-03 10:08AM EDT | 165.00 | 21.24 | 18.90 | 22.80 | 0.00 | - | 1 | 42 | 80.01% |
| WCN240920C00170000 | 2024-08-29 1:06PM EDT | 170.00 | 18.00 | 15.10 | 17.40 | 0.00 | - | 1 | 49 | 61.84% |
| WCN240920C00175000 | 2024-09-05 9:46AM EDT | 175.00 | 9.65 | 10.40 | 11.70 | 0.00 | - | 2 | 89 | 40.58% |
| WCN240920C00180000 | 2024-08-29 2:02PM EDT | 180.00 | 8.49 | 5.80 | 6.70 | 0.00 | - | 1 | 57 | 27.64% |
| WCN240920C00185000 | 2024-09-09 10:24AM EDT | 185.00 | 2.50 | 2.15 | 2.80 | 0.00 | - | 8 | 551 | 21.27% |
| WCN240920C00190000 | 2024-09-09 3:24PM EDT | 190.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 20 | 287 | 18.07% |
| WCN240920C00195000 | 2024-09-05 11:50AM EDT | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 20.66% |
| WCN240920C00200000 | 2024-08-19 2:39PM EDT | 200.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 24 | 55 | 45.61% |
| WCN240920C00210000 | 2024-07-22 12:18PM EDT | 210.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 37.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240920P00120000 | 2024-06-21 3:41PM EDT | 120.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 6 | 30 | 170.02% |
| WCN240920P00125000 | 2024-08-30 1:48PM EDT | 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 155.91% |
| WCN240920P00130000 | 2024-04-24 3:52PM EDT | 130.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 175.46% |
| WCN240920P00135000 | 2024-04-11 2:13PM EDT | 135.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.04% |
| WCN240920P00140000 | 2024-04-02 1:44PM EDT | 140.00 | 1.10 | 0.55 | 1.35 | 0.00 | - | 16 | 28 | 115.09% |
| WCN240920P00145000 | 2024-04-24 9:30AM EDT | 145.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | - | 3 | 126.03% |
| WCN240920P00150000 | 2024-08-22 1:20PM EDT | 150.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 700 | 397 | 60.16% |
| WCN240920P00155000 | 2024-08-20 1:35PM EDT | 155.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 51.95% |
| WCN240920P00160000 | 2024-08-22 1:20PM EDT | 160.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 350 | 370 | 49.41% |
| WCN240920P00165000 | 2024-08-30 1:48PM EDT | 165.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 40.72% |
| WCN240920P00170000 | 2024-08-22 1:08PM EDT | 170.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 440 | 423 | 56.69% |
| WCN240920P00175000 | 2024-09-09 3:26PM EDT | 175.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 90 | 509 | 25.49% |
| WCN240920P00180000 | 2024-08-26 11:11AM EDT | 180.00 | 1.05 | 0.40 | 0.95 | 0.00 | - | 9 | 72 | 23.85% |
| WCN240920P00185000 | 2024-09-11 11:45AM EDT | 185.00 | 2.40 | 1.65 | 2.20 | +0.40 | +20.00% | 1 | 283 | 19.54% |
| WCN240920P00190000 | 2024-09-09 2:50PM EDT | 190.00 | 4.90 | 4.50 | 5.50 | 0.00 | - | 1 | 2 | 20.68% |
© 2024 Yahoo. All rights reserved.