Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,133.12 +764.10 (+1.17%) CMC Crypto 200
1,403.04 -14.83 (-1.05%)
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 | 143.85% |
| WCN240621C00130000 | 2024-02-02 12:46PM EDT | 130.00 | 30.13 | 35.70 | 40.00 | 0.00 | - | 11 | 6 | 145.75% |
| WCN240621C00135000 | 2024-02-27 2:21PM EDT | 135.00 | 34.95 | 36.20 | 41.00 | 0.00 | - | 15 | 15 | 200.29% |
| WCN240621C00140000 | 2024-02-27 2:21PM EDT | 140.00 | 30.25 | 31.40 | 36.00 | 0.00 | - | 15 | 15 | 180.84% |
| WCN240621C00145000 | 2024-04-22 10:38AM EDT | 145.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WCN240621C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 10.10 | 21.20 | 24.30 | 0.00 | - | 5 | 17 | 125.71% |
| WCN240621C00155000 | 2024-06-12 10:43AM EDT | 155.00 | 13.50 | 11.60 | 16.00 | 0.00 | - | 1 | 37 | 81.23% |
| WCN240621C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 7.40 | 6.60 | 11.30 | 0.00 | - | 1 | 34 | 66.63% |
| WCN240621C00165000 | 2024-06-07 3:50PM EDT | 165.00 | 1.65 | 3.90 | 4.80 | 0.00 | - | 22 | 69 | 28.30% |
| WCN240621C00170000 | 2024-06-14 2:59PM EDT | 170.00 | 0.75 | 0.60 | 1.20 | -0.10 | -11.76% | 500 | 884 | 19.36% |
| WCN240621C00175000 | 2024-06-13 12:53PM EDT | 175.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 20 | 54 | 44.19% |
| WCN240621C00180000 | 2024-04-03 2:23PM EDT | 180.00 | 2.10 | 0.15 | 0.50 | 0.00 | - | 2 | 62 | 38.62% |
| WCN240621C00185000 | 2024-06-13 10:39AM EDT | 185.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 82.54% |
| WCN240621C00190000 | 2024-06-12 12:42PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 29 | 49.41% |
| WCN240621C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 105.93% |
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 | 360.55% |
| 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 | 250.78% |
| WCN240621P00095000 | 2023-11-21 11:25AM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 214.06% |
| WCN240621P00110000 | 2023-11-29 12:07PM EDT | 110.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | - | 1 | 214.36% |
| WCN240621P00115000 | 2023-12-06 1:17PM EDT | 115.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 165.53% |
| WCN240621P00120000 | 2023-12-13 4:45PM EDT | 120.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 52 | 151.17% |
| WCN240621P00130000 | 2024-02-12 11:04AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.40% |
| WCN240621P00135000 | 2024-02-01 10:30AM EDT | 135.00 | 0.95 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 141.80% |
| WCN240621P00140000 | 2024-06-11 12:46PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 58.98% |
| WCN240621P00145000 | 2024-06-12 3:57PM EDT | 145.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 106 | 221 | 117.48% |
| WCN240621P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 67 | 76 | 99.71% |
| WCN240621P00155000 | 2024-06-12 1:35PM EDT | 155.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 7 | 801 | 43.21% |
| WCN240621P00160000 | 2024-06-12 3:54PM EDT | 160.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 106 | 151 | 45.12% |
| WCN240621P00165000 | 2024-06-11 3:17PM EDT | 165.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 795 | 834 | 22.51% |
| WCN240621P00170000 | 2024-04-01 2:24PM EDT | 170.00 | 5.10 | 6.80 | 9.80 | 0.00 | - | 14 | 15 | 81.13% |
© 2024 Yahoo. All rights reserved.