Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 40.50 | 45.00 | 0.00 | - | - | 1 | 57.72% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 30.50 | 35.00 | 0.00 | - | - | 1 | 71.13% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 25.50 | 29.90 | 0.00 | - | - | 1 | 62.02% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 20.70 | 25.30 | 0.00 | - | 1 | 5 | 56.87% |
| RSG240517C00175000 | 2024-04-09 3:10PM EDT | 175.00 | 15.71 | 15.90 | 20.50 | 0.00 | - | - | 2 | 49.73% |
| RSG240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 10.98 | 13.10 | 13.90 | 0.00 | - | 1 | 16 | 30.31% |
| RSG240517C00185000 | 2024-04-23 10:38AM EDT | 185.00 | 8.95 | 8.80 | 9.80 | -0.05 | -0.56% | 1 | 64 | 27.70% |
| RSG240517C00190000 | 2024-04-23 10:39AM EDT | 190.00 | 5.30 | 5.30 | 5.60 | +0.20 | +3.92% | 41 | 304 | 22.08% |
| RSG240517C00195000 | 2024-04-23 10:49AM EDT | 195.00 | 2.80 | 2.70 | 2.80 | +0.15 | +5.66% | 30 | 363 | 20.00% |
| RSG240517C00200000 | 2024-04-23 10:12AM EDT | 200.00 | 1.05 | 1.10 | 1.20 | +0.10 | +10.53% | 17 | 162 | 19.18% |
| RSG240517C00210000 | 2024-04-22 2:52PM EDT | 210.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 21.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 36.57% |
| RSG240517P00170000 | 2024-04-22 9:56AM EDT | 170.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 27 | 33.79% |
| RSG240517P00175000 | 2024-04-22 12:37PM EDT | 175.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 2 | 17 | 24.12% |
| RSG240517P00180000 | 2024-04-22 2:14PM EDT | 180.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 6 | 204 | 22.22% |
| RSG240517P00185000 | 2024-04-23 10:45AM EDT | 185.00 | 1.25 | 1.15 | 1.35 | -0.05 | -3.85% | 50 | 278 | 20.08% |
| RSG240517P00190000 | 2024-04-23 10:43AM EDT | 190.00 | 2.60 | 2.55 | 2.70 | -0.10 | -3.70% | 94 | 180 | 18.56% |
| RSG240517P00195000 | 2024-04-23 10:45AM EDT | 195.00 | 5.10 | 4.80 | 5.10 | -0.10 | -1.92% | 15 | 17 | 17.48% |
© 2024 Yahoo. All rights reserved.