Australia markets open in 8 hours 6 minutes

Republic Services, Inc. (RSG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.85+0.02 (+0.01%)
At close: 04:00PM EDT
191.85 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719C000950002024-04-26 3:32PM EDT95.0098.8189.5094.400.00-100.00%
RSG240719C001200002024-06-05 11:50AM EDT120.0068.3870.0074.400.00-323288.38%
RSG240719C001350002023-12-12 4:34PM EDT135.0036.2032.0036.100.00-110.00%
RSG240719C001450002024-05-17 9:30AM EDT145.0043.9841.5046.000.00-130.00%
RSG240719C001500002024-02-12 12:51PM EDT150.0026.0336.4039.400.00-8150.00%
RSG240719C001550002024-02-26 10:30AM EDT155.0034.3735.0039.500.00-2174.76%
RSG240719C001600002024-06-13 11:26AM EDT160.0026.6030.0034.400.00-113965.92%
RSG240719C001650002024-05-31 9:42AM EDT165.0018.5625.2029.400.00-22358.09%
RSG240719C001700002024-06-12 1:26PM EDT170.0017.8920.0024.500.00-293651.03%
RSG240719C001750002024-06-21 3:06PM EDT175.0017.5015.9019.50+0.50+2.94%1186443.08%
RSG240719C001800002024-06-20 9:51AM EDT180.0012.6010.5014.900.00-114637.39%
RSG240719C001850002024-06-21 9:37AM EDT185.008.537.109.80+0.31+3.77%2622328.06%
RSG240719C001900002024-06-21 3:57PM EDT190.004.204.004.40-0.27-6.04%17750016.38%
RSG240719C001950002024-06-21 3:21PM EDT195.001.681.401.90-0.12-6.67%3990715.41%
RSG240719C002000002024-06-20 3:59PM EDT200.000.500.000.65-0.06-10.71%522415.06%
RSG240719C002100002024-06-17 12:26PM EDT210.000.200.001.500.00-13510633.15%
RSG240719C002200002024-06-21 3:11PM EDT220.000.250.000.25+0.10+66.67%13228.57%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719P001350002024-04-18 10:07AM EDT135.000.110.004.800.00-27104.96%
RSG240719P001400002024-01-19 2:57PM EDT140.000.650.000.750.00-11263.38%
RSG240719P001450002023-12-01 10:46AM EDT145.002.300.351.900.00-7772.12%
RSG240719P001500002024-02-21 10:38AM EDT150.000.850.004.000.00-22176.03%
RSG240719P001550002024-03-01 10:30AM EDT155.000.750.000.750.00-11052.81%
RSG240719P001600002024-06-17 3:58PM EDT160.000.100.004.800.00-15464.60%
RSG240719P001650002024-06-11 9:41AM EDT165.000.250.004.800.00-15956.86%
RSG240719P001700002024-06-12 9:37AM EDT170.000.250.004.800.00-114865.80%
RSG240719P001750002024-06-06 9:30AM EDT175.000.500.000.750.00-116627.78%
RSG240719P001800002024-06-17 3:58PM EDT180.000.350.200.350.00-122217.26%
RSG240719P001850002024-06-21 2:46PM EDT185.000.780.700.90-0.22-22.00%224215.82%
RSG240719P001900002024-06-21 12:20PM EDT190.002.101.902.20-0.50-19.23%224514.66%
RSG240719P001950002024-06-14 10:07AM EDT195.007.604.204.700.00-11013.60%
RSG240719P002000002024-04-05 3:43PM EDT200.0012.7012.2017.000.00-1158.90%
RSG240719P002100002024-04-05 3:43PM EDT210.0021.7022.0026.800.00-1061.66%