Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM 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 | 34.70 | 39.00 | 0.00 | - | - | 1 | 88.99% |
| RSG240517C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 38.00 | 29.50 | 34.00 | 0.00 | - | - | 1 | 79.20% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 24.50 | 29.00 | 0.00 | - | - | 1 | 69.51% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 19.70 | 24.40 | 0.00 | - | - | 1 | 63.94% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 15.20 | 19.50 | 0.00 | - | 1 | 5 | 54.74% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 10.40 | 14.50 | -7.21 | -45.89% | 1 | 2 | 44.34% |
| RSG240517C00180000 | 2024-05-01 12:10PM EDT | 180.00 | 7.50 | 6.30 | 8.50 | -6.30 | -45.65% | 5 | 21 | 25.83% |
| RSG240517C00185000 | 2024-05-01 2:51PM EDT | 185.00 | 4.10 | 3.40 | 3.80 | -5.60 | -57.73% | 62 | 69 | 16.75% |
| RSG240517C00190000 | 2024-05-01 3:06PM EDT | 190.00 | 1.15 | 1.10 | 2.30 | -3.95 | -77.45% | 126 | 315 | 22.21% |
| RSG240517C00195000 | 2024-05-01 2:57PM EDT | 195.00 | 0.35 | 0.25 | 0.40 | -1.81 | -83.80% | 42 | 376 | 16.50% |
| RSG240517C00200000 | 2024-05-01 11:55AM EDT | 200.00 | 0.10 | 0.05 | 0.25 | -0.93 | -75.00% | 14 | 202 | 20.70% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 4.80 | -0.02 | -16.67% | 1 | 49 | 58.28% |
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 | 4.80 | 0.00 | - | 1 | 2 | 63.94% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 28 | 38.82% |
| RSG240517P00175000 | 2024-05-01 11:19AM EDT | 175.00 | 0.25 | 0.15 | 0.40 | -0.10 | -28.57% | 15 | 30 | 23.34% |
| RSG240517P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 1.45 | 0.50 | 0.65 | +0.90 | +163.64% | 56 | 239 | 18.36% |
| RSG240517P00185000 | 2024-05-01 1:55PM EDT | 185.00 | 2.30 | 0.75 | 1.80 | +1.05 | +84.00% | 44 | 397 | 16.75% |
| RSG240517P00190000 | 2024-05-01 9:39AM EDT | 190.00 | 6.50 | 2.30 | 4.90 | +4.00 | +160.00% | 29 | 343 | 19.58% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 5.50 | 10.50 | +5.63 | +119.79% | 22 | 61 | 34.18% |
© 2024 Yahoo. All rights reserved.