Options Chain for WASTE CONNECTIONS INC COM (WCN) - $184.89 as of 9/6/2024 3:16:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 100.70 | 104.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 95.70 | 100.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 90.90 | 94.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 85.90 | 90.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 80.90 | 85.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 75.90 | 80.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 70.90 | 74.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 65.90 | 70.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 60.90 | 65.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 55.80 | 60.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 50.90 | 55.00 | 53.72 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 46.00 | 50.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 41.00 | 45.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 36.00 | 40.00 | 32.54 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 7/2/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 31.40 | 35.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 26.80 | 30.20 | 30.55 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 22.40 | 25.40 | 12.50 | 0.00 | 0.00% | 0 | 13 | 0.73 | 1.00 | 0.00 | -0.03 | 6/12/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 16.70 | 19.70 | 21.24 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.99 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 11.80 | 15.30 | 18.00 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.96 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 6.90 | 10.70 | 9.65 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.88 | 0.03 | -0.08 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 4.20 | 4.80 | 8.49 | 0.00 | 0.00% | 0 | 57 | 0.18 | 0.69 | 0.05 | -0.11 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 1.50 | 1.90 | 3.01 | 0.00 | 0.00% | 0 | 551 | 0.18 | 0.39 | 0.06 | -0.10 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 288 | 0.22 | 0.13 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.22 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.00 | 0.00 | -0.02 | 6/21/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 397 | 0.56 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.00 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 370 | 0.41 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 67 | 0.30 | -0.01 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 423 | 0.26 | -0.04 | 0.01 | -0.06 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 571 | 0.24 | -0.12 | 0.03 | -0.08 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 1.05 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 72 | 0.20 | -0.31 | 0.05 | -0.11 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 3.10 | 4.00 | 3.30 | +1.00 | +43.48% | 1 | 282 | 0.17 | -0.61 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 5.70 | 9.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.87 | 0.04 | -0.05 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 10.90 | 14.30 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 15.20 | 19.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 210.00 | 25.10 | 29.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 35.30 | 39.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 45.30 | 49.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 55.30 | 59.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 65.30 | 69.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |