WCN - Waste Connections, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN171215C000550002017-07-27 9:17AM EST55.0011.0015.0015.900.00-31224.81%
WCN171215C000600002017-10-17 12:45PM EST60.0010.2710.5010.900.00-363176.27%
WCN171215C000650002017-10-26 8:32AM EST65.006.506.607.400.00-1194159.08%
WCN171215C000700002017-12-08 10:12AM EST70.000.050.000.20-0.10-66.67%528120.61%
WCN171215C000750002017-11-10 1:06PM EST75.000.050.000.15-0.15-75.00%820852.54%
WCN171215C000800002017-06-02 10:55PM EST80.000.180.180.22-17.92-99.01%22585.16%
WCN171215C000850002017-06-02 10:55PM EST85.000.100.150.16-10.50-99.06%33104.69%
WCN171215C000900002017-06-02 10:55PM EST90.000.070.110.12-7.06-99.02%11120.31%
WCN171215C000950002017-06-05 9:46AM EST95.000.050.070.08-5.75-99.14%414130.86%
WCN171215C001000002017-06-12 9:49AM EST100.000.030.050.05-3.57-99.17%246139.84%
WCN171215C001050002017-06-16 1:17PM EST105.000.020.020.03-1.21-98.37%31142.97%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN171215P000550001969-12-31 7:00PM EST55.000.550.000.100.00-0792.58%
WCN171215P000600002017-09-25 11:00AM EST60.000.150.100.250.00-02577.34%
WCN171215P000650002017-11-22 9:31AM EST65.000.200.000.350.00-22,05549.12%
WCN171215P000700002017-11-17 11:00AM EST70.001.151.101.60+0.40+53.33%37523.05%
WCN171215P000750002017-10-26 11:18AM EST75.003.403.103.700.00-550.00%
WCN171215P000800002017-06-02 10:55PM EST80.000.990.450.700.00-5200.00%
WCN171215P000850002017-06-02 10:55PM EST85.000.010.000.00-1.88-99.47%30440.00%
WCN171215P000900002017-06-09 10:48PM EST90.000.020.010.01-2.13-99.07%880.00%
WCN171215P000950002017-06-15 1:02PM EST95.000.030.020.02-3.17-99.06%1331350.00%
WCN171215P001000002017-06-16 10:57PM EST100.000.050.040.040.00-1991990.00%