NYSE - Delayed Quote USD
Waste Connections, Inc. (WCN)
190.22
-1.86
(-0.97%)
At close: June 6 at 4:00:02 PM EDT
190.00
-0.22
(-0.12%)
After hours: June 6 at 5:41:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN250620C00150000 | 2/10/2025 10:03 AM | 150 | 42.63 | 34.10 | 37.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| WCN250620C00160000 | 5/27/2025 1:47 PM | 160 | 37.00 | 28.60 | 32.50 | 0.00 | 0.00% | 7 | 1 | 54.10% |
| WCN250620C00170000 | 2/13/2025 1:39 PM | 170 | 21.84 | 17.50 | 21.20 | 0.00 | 0.00% | 12 | 5 | 50.15% |
| WCN250620C00175000 | 1/15/2025 9:37 AM | 175 | 11.10 | 18.80 | 21.50 | 0.00 | 0.00% | 1 | 2 | 79.32% |
| WCN250620C00180000 | 3/4/2025 10:58 AM | 180 | 17.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WCN250620C00185000 | 6/3/2025 12:54 PM | 185 | 10.06 | 5.00 | 8.60 | 0.00 | 0.00% | 3 | 7 | 39.71% |
| WCN250620C00190000 | 6/6/2025 12:28 PM | 190 | 3.50 | 2.40 | 3.60 | -0.70 | -16.67% | 1 | 148 | 24.38% |
| WCN250620C00195000 | 6/6/2025 10:24 AM | 195 | 1.85 | 0.65 | 1.75 | -0.57 | -23.55% | 1 | 656 | 25.20% |
| WCN250620C00200000 | 6/5/2025 3:38 PM | 200 | 0.39 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 184 | 33.96% |
| WCN250620C00210000 | 5/23/2025 10:47 AM | 210 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 168 | 31.84% |
| WCN250620C00220000 | 5/1/2025 2:40 PM | 220 | 0.24 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 48 | 43.26% |
| WCN250620C00230000 | 2/12/2025 2:44 PM | 230 | 0.75 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 73.32% |
| WCN250620C00270000 | 12/24/2024 10:40 AM | 270 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 78.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN250620P00095000 | 3/5/2025 10:25 AM | 95 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 200.20% |
| WCN250620P00110000 | 4/25/2025 2:34 PM | 110 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 113.28% |
| WCN250620P00120000 | 4/23/2025 10:13 AM | 120 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 115.14% |
| WCN250620P00130000 | 4/23/2025 10:14 AM | 130 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 107.62% |
| WCN250620P00140000 | 4/28/2025 3:51 PM | 140 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| WCN250620P00145000 | 5/29/2025 10:04 AM | 145 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 84.28% |
| WCN250620P00150000 | 5/8/2025 9:37 AM | 150 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 60.06% |
| WCN250620P00155000 | 2/27/2025 11:51 AM | 155 | 0.65 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 81.08% |
| WCN250620P00160000 | 4/21/2025 10:18 AM | 160 | 0.98 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 55.47% |
| WCN250620P00165000 | 4/9/2025 3:52 PM | 165 | 1.90 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 1 | 51.56% |
| WCN250620P00170000 | 5/20/2025 3:57 PM | 170 | 0.43 | 0.00 | 1.15 | 0.00 | 0.00% | 504 | 107 | 52.64% |
| WCN250620P00175000 | 5/22/2025 9:59 AM | 175 | 0.45 | 0.00 | 1.15 | 0.00 | 0.00% | 8 | 112 | 42.75% |
| WCN250620P00180000 | 5/30/2025 3:54 PM | 180 | 0.50 | 0.00 | 1.05 | 0.00 | 0.00% | 436 | 28 | 31.54% |
| WCN250620P00185000 | 5/28/2025 3:40 PM | 185 | 0.69 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 64 | 21.83% |
| WCN250620P00190000 | 6/6/2025 2:20 PM | 190 | 2.15 | 1.95 | 2.70 | 0.10 | 4.88% | 2 | 763 | 19.63% |
| WCN250620P00195000 | 6/4/2025 12:54 PM | 195 | 3.90 | 4.70 | 6.30 | 0.00 | 0.00% | 2 | 91 | 23.37% |
| WCN250620P00200000 | 6/6/2025 3:35 PM | 200 | 9.70 | 7.70 | 11.90 | -4.25 | -30.47% | 2 | 69 | 39.04% |
| WCN250620P00210000 | 4/3/2025 3:16 PM | 210 | 12.10 | 11.00 | 15.10 | 0.00 | 0.00% | - | 9 | 0.00% |
| WCN250620P00220000 | 4/24/2025 9:34 AM | 220 | 28.70 | 21.30 | 25.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CLH Clean Harbors, Inc.
225.98
+0.56%
GFL GFL Environmental Inc.
49.69
+0.91%
RSG Republic Services, Inc.
252.97
-0.08%
CWST Casella Waste Systems, Inc.
116.58
+1.22%
WM Waste Management, Inc.
236.33
-0.62%
MEG Montrose Environmental Group, Inc.
21.41
+2.39%
NVRI Enviri Corporation
8.20
+0.12%
GFL.TO GFL Environmental Inc.
68.08
+1.13%
VIE.PA Veolia Environnement SA
30.05
-0.63%
SES.TO SECURE Waste Infrastructure Corp.
15.05
+0.20%