Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM 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 | 33.00 | 37.70 | 0.00 | - | - | 1 | 66.85% |
| RSG240517C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 38.00 | 28.00 | 32.70 | 0.00 | - | - | 1 | 58.42% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 23.00 | 27.60 | 0.00 | - | - | 1 | 76.76% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 18.00 | 22.70 | 0.00 | - | - | 1 | 66.91% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 13.50 | 17.60 | 0.00 | - | 1 | 5 | 55.13% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 8.50 | 12.90 | -7.21 | -45.89% | 1 | 2 | 46.14% |
| RSG240517C00180000 | 2024-05-01 12:10PM EDT | 180.00 | 6.40 | 6.30 | 6.80 | -7.40 | -53.62% | 5 | 21 | 26.38% |
| RSG240517C00185000 | 2024-05-01 11:41AM EDT | 185.00 | 3.00 | 2.90 | 3.20 | -6.70 | -69.07% | 48 | 69 | 21.53% |
| RSG240517C00190000 | 2024-05-01 11:58AM EDT | 190.00 | 0.85 | 0.80 | 1.05 | -4.25 | -83.33% | 54 | 315 | 18.79% |
| RSG240517C00195000 | 2024-05-01 11:00AM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -1.91 | -88.43% | 30 | 376 | 18.65% |
| RSG240517C00200000 | 2024-05-01 11:55AM EDT | 200.00 | 0.31 | 0.05 | 0.35 | -0.72 | -69.90% | 13 | 202 | 25.71% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 1.95 | -0.02 | -16.67% | 1 | 49 | 58.23% |
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 | 59.81% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 28 | 25.68% |
| RSG240517P00175000 | 2024-05-01 11:19AM EDT | 175.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 15 | 30 | 19.87% |
| RSG240517P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 1.45 | 0.80 | 0.95 | +0.90 | +163.64% | 56 | 239 | 16.68% |
| RSG240517P00185000 | 2024-05-01 11:34AM EDT | 185.00 | 2.30 | 2.20 | 2.40 | +1.05 | +84.00% | 42 | 397 | 13.60% |
| RSG240517P00190000 | 2024-05-01 9:39AM EDT | 190.00 | 6.50 | 5.20 | 6.10 | +4.00 | +160.00% | 29 | 343 | 15.31% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 7.80 | 12.00 | +5.63 | +119.79% | 22 | 61 | 31.68% |
© 2024 Yahoo. All rights reserved.