Options Chain for WASTE CONNECTIONS INC COM (WCN) - $186.53 as of 11/20/2024 8:53:01 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 99.90 | 103.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
90.00 | 94.90 | 99.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
95.00 | 89.90 | 94.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
100.00 | 85.00 | 89.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
105.00 | 80.00 | 84.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
110.00 | 75.00 | 79.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
115.00 | 70.00 | 74.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
120.00 | 65.10 | 69.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
125.00 | 60.10 | 64.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
130.00 | 55.10 | 59.10 | 41.72 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:47 PM EST |
135.00 | 50.10 | 54.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
140.00 | 45.10 | 49.20 | 38.55 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:47 PM EST |
145.00 | 40.20 | 44.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
150.00 | 35.20 | 38.40 | 29.59 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:47 PM EST |
155.00 | 30.80 | 33.40 | 19.80 | 0.00 | 0.00% | 0 | 6 | 0.52 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:47 PM EST |
160.00 | 25.30 | 28.40 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | 1.00 | 0.00 | -0.02 | 6/21/2024 | 11/20/2024 3:59:47 PM EST |
165.00 | 21.30 | 23.40 | 17.52 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.98 | 0.00 | -0.03 | 10/8/2024 | 11/20/2024 3:59:47 PM EST |
170.00 | 15.90 | 18.80 | 13.75 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.95 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
175.00 | 12.80 | 13.40 | 11.62 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.89 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
180.00 | 6.50 | 10.30 | 7.75 | 0.00 | 0.00% | 0 | 34 | 0.15 | 0.78 | 0.03 | -0.07 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
185.00 | 4.60 | 5.30 | 5.13 | 0.00 | 0.00% | 0 | 35 | 0.16 | 0.62 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
190.00 | 1.95 | 2.65 | 2.15 | -0.50 | -18.87% | 9 | 1,090 | 0.16 | 0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
195.00 | 0.60 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 649 | 0.16 | 0.20 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
200.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.15 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
210.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:47 PM EST |
240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:47 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
90.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
125.00 | 0.00 | 0.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
145.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:47 PM EST |
150.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:47 PM EST |
155.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:47 PM EST |
160.00 | 0.00 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
165.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.02 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
170.00 | 0.05 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 594 | 0.28 | -0.05 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
175.00 | 0.55 | 1.05 | 4.30 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.11 | 0.02 | -0.06 | 10/25/2024 | 11/20/2024 3:59:47 PM EST |
180.00 | 1.20 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 102 | 0.19 | -0.22 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
185.00 | 2.45 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.38 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
190.00 | 4.80 | 5.40 | 8.52 | 0.00 | 0.00% | 0 | 19 | 0.17 | -0.60 | 0.04 | -0.07 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
195.00 | 8.40 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.80 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
200.00 | 12.60 | 14.80 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
210.00 | 22.40 | 24.90 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
220.00 | 31.50 | 35.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
230.00 | 41.60 | 45.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
240.00 | 51.50 | 55.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |