Options Chain for WASTE CONNECTIONS INC COM (WCN) - $165.18 as of 4/26/2024 3:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.70 | 71.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 61.70 | 65.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 56.70 | 60.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 51.70 | 56.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 46.60 | 50.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 41.60 | 46.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 36.70 | 41.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 31.70 | 36.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 26.70 | 31.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 21.70 | 26.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 16.70 | 21.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 11.80 | 16.50 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 7.40 | 11.50 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.88 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 4.10 | 5.80 | % | 0 | 0 | 0.16 | 0.72 | 0.05 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 1.55 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 70 | 0.15 | 0.42 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 162 | 0.16 | 0.16 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 466 | 0.25 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.35 | 0.05 | % | 10 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 202 | 0.31 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.15 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.12 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 1.00 | 1.25 | 1.15 | -0.60 | -34.29% | 14 | 2,663 | 0.17 | -0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 2.75 | 3.20 | 3.89 | -0.61 | -13.56% | 2 | 375 | 0.14 | -0.58 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 6.20 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 73 | 0.20 | -0.84 | 0.04 | -0.04 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 9.10 | 13.80 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 14.00 | 18.40 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 19.00 | 23.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 24.00 | 28.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 195.00 | 29.00 | 33.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 34.00 | 38.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 44.00 | 48.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 54.00 | 58.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 64.00 | 68.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 74.00 | 78.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 84.00 | 88.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |