Singapore markets closed

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.61+1.53 (+0.92%)
At close: 04:00PM EDT
168.58 -0.03 (-0.02%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WCN240621C001250002024-01-29 2:11PM EDT125.0032.3042.1046.800.00-55143.85%
WCN240621C001300002024-02-02 12:46PM EDT130.0030.1335.7040.000.00-116145.75%
WCN240621C001350002024-02-27 2:21PM EDT135.0034.9536.2041.000.00-1515200.29%
WCN240621C001400002024-02-27 2:21PM EDT140.0030.2531.4036.000.00-1515180.84%
WCN240621C001450002024-04-22 10:38AM EDT145.0023.100.000.000.00-100.00%
WCN240621C001500002024-02-13 10:30AM EDT150.0010.1021.2024.300.00-517125.71%
WCN240621C001550002024-06-12 10:43AM EDT155.0013.5011.6016.000.00-13781.23%
WCN240621C001600002024-06-12 3:55PM EDT160.007.406.6011.300.00-13466.63%
WCN240621C001650002024-06-07 3:50PM EDT165.001.653.904.800.00-226928.30%
WCN240621C001700002024-06-14 2:59PM EDT170.000.750.601.20-0.10-11.76%50088419.36%
WCN240621C001750002024-06-13 12:53PM EDT175.000.100.051.750.00-205444.19%
WCN240621C001800002024-04-03 2:23PM EDT180.002.100.150.500.00-26238.62%
WCN240621C001850002024-06-13 10:39AM EDT185.000.050.054.700.00-1382.54%
WCN240621C001900002024-06-12 12:42PM EDT190.000.200.000.200.00-202949.41%
WCN240621C001950002024-03-26 9:30AM EDT195.000.800.004.500.00-23105.93%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WCN240621P000650002023-11-08 1:52PM EDT65.000.230.001.100.00--4360.55%
WCN240621P000800002024-03-06 10:30AM EDT80.000.250.000.000.00-2250.00%
WCN240621P000850002024-03-06 10:30AM EDT85.000.250.000.750.00-212250.78%
WCN240621P000950002023-11-21 11:25AM EDT95.000.500.000.750.00-1046214.06%
WCN240621P001100002023-11-29 12:07PM EDT110.001.200.002.700.00--1214.36%
WCN240621P001150002023-12-06 1:17PM EDT115.001.050.550.700.00-17165.53%
WCN240621P001200002023-12-13 4:45PM EDT120.000.800.600.700.00-152151.17%
WCN240621P001300002024-02-12 11:04AM EDT130.000.700.000.750.00-11108.40%
WCN240621P001350002024-02-01 10:30AM EDT135.000.950.003.800.00-22141.80%
WCN240621P001400002024-06-11 12:46PM EDT140.000.100.000.100.00-21458.98%
WCN240621P001450002024-06-12 3:57PM EDT145.000.100.054.800.00-106221117.48%
WCN240621P001500002024-06-12 1:45PM EDT150.000.100.054.800.00-677699.71%
WCN240621P001550002024-06-12 1:35PM EDT155.000.100.100.350.00-780143.21%
WCN240621P001600002024-06-12 3:54PM EDT160.000.150.101.150.00-10615145.12%
WCN240621P001650002024-06-11 3:17PM EDT165.000.950.150.750.00-79583422.51%
WCN240621P001700002024-04-01 2:24PM EDT170.005.106.809.800.00-141581.13%