WCN - Waste Connections, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN200619C000500002020-03-27 4:21AM EDT50.0052.5025.0026.900.00--00.00%
WCN200619C000650002020-05-20 1:27PM EDT65.0027.5326.1030.900.00-10177.25%
WCN200619C000750002020-04-13 1:02PM EDT75.0010.5016.3018.100.00-220.00%
WCN200619C000800002020-05-27 10:04AM EDT80.0010.5013.0014.300.00-41364.89%
WCN200619C000850002020-05-19 3:29PM EDT85.008.128.409.200.00-818843.51%
WCN200619C000900002020-06-04 3:08PM EDT90.004.504.204.60-1.07-19.21%135131.32%
WCN200619C000950002020-06-04 3:36PM EDT95.001.251.101.30-0.80-39.02%3543724.85%
WCN200619C001000002020-06-04 3:16PM EDT100.000.120.050.15-0.38-76.00%316222.51%
WCN200619C001050002020-05-04 9:30AM EDT105.000.050.000.000.00-16412.50%
WCN200619C001100002020-04-29 3:52PM EDT110.000.300.000.150.00-2545.31%
WCN200619C001150002020-03-10 2:01PM EDT115.000.300.050.600.00-23063.97%
WCN200619C001200002020-03-09 12:10AM EDT120.000.350.001.150.00--183.69%
WCN200619C001250002020-03-27 4:21AM EDT125.000.260.001.450.00-3098.88%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WCN200619P000500002020-03-20 5:48PM EDT50.002.400.000.000.00--050.00%
WCN200619P000550002020-04-20 10:11AM EDT55.000.570.000.250.00-11126.17%
WCN200619P000600002020-05-07 9:30AM EDT60.000.350.000.150.00-5143100.00%
WCN200619P000700002020-05-13 7:08PM EDT70.000.550.000.200.00--071.88%
WCN200619P000750002020-05-14 2:55PM EDT75.000.570.000.200.00-10011456.84%
WCN200619P000800002020-05-27 1:24PM EDT80.000.410.000.550.00-133052.25%
WCN200619P000850002020-05-27 10:26AM EDT85.000.900.150.350.00-25025438.28%
WCN200619P000900002020-06-03 3:33PM EDT90.000.500.700.900.00-56430.66%
WCN200619P000950002020-06-03 3:33PM EDT95.001.862.202.700.00-51225.66%
WCN200619P001000002020-03-24 11:10AM EDT100.0025.2514.4015.300.00-518146.17%
WCN200619P001050002020-03-27 4:06AM EDT105.0024.7827.9032.100.00--2302.56%