Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 101.95% |
| RSG240719C00120000 | 2024-04-24 10:46AM EDT | 120.00 | 73.00 | 65.00 | 69.70 | 0.00 | - | 4 | 32 | 73.71% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 46.46 | 47.50 | 52.40 | 0.00 | - | 3 | 4 | 74.27% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 41.71% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 51.00% |
| RSG240719C00160000 | 2024-03-20 10:21AM EDT | 160.00 | 30.80 | 29.50 | 34.30 | 0.00 | - | 21 | 50 | 53.64% |
| RSG240719C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 20.49 | 21.00 | 25.40 | -9.73 | -32.20% | 1 | 24 | 32.73% |
| RSG240719C00170000 | 2024-03-20 3:31PM EDT | 170.00 | 20.80 | 20.60 | 24.70 | 0.00 | - | 10 | 942 | 43.30% |
| RSG240719C00175000 | 2024-05-01 9:33AM EDT | 175.00 | 13.20 | 13.00 | 15.60 | -7.57 | -36.45% | 1 | 891 | 23.57% |
| RSG240719C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 16.20 | 10.10 | 11.40 | 0.00 | - | 2 | 147 | 20.85% |
| RSG240719C00185000 | 2024-04-29 2:55PM EDT | 185.00 | 2.90 | 6.60 | 7.20 | -9.55 | -76.71% | 1 | 158 | 17.16% |
| RSG240719C00190000 | 2024-05-01 1:30PM EDT | 190.00 | 3.50 | 4.00 | 4.80 | -4.99 | -58.78% | 5 | 191 | 17.16% |
| RSG240719C00195000 | 2024-05-01 10:40AM EDT | 195.00 | 2.10 | 2.30 | 4.40 | -4.03 | -65.74% | 8 | 233 | 21.39% |
| RSG240719C00200000 | 2024-05-01 9:57AM EDT | 200.00 | 1.05 | 1.15 | 2.95 | -2.42 | -69.74% | 2 | 213 | 21.25% |
| RSG240719C00210000 | 2024-05-01 11:56AM EDT | 210.00 | 0.25 | 0.30 | 0.70 | -0.95 | -79.17% | 3 | 17 | 18.18% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 24.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 58.17% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 39.65% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 45.14% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 52.08% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 28.09% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 45.08% |
| RSG240719P00165000 | 2024-04-19 11:16AM EDT | 165.00 | 0.58 | 0.40 | 1.55 | -0.07 | -10.77% | 1 | 58 | 25.51% |
| RSG240719P00170000 | 2024-05-01 12:32PM EDT | 170.00 | 1.00 | 0.75 | 1.00 | -0.25 | -20.00% | 1 | 145 | 18.40% |
| RSG240719P00175000 | 2024-05-01 10:36AM EDT | 175.00 | 1.70 | 1.15 | 1.45 | +0.75 | +78.95% | 1 | 162 | 16.48% |
| RSG240719P00180000 | 2024-04-30 11:17AM EDT | 180.00 | 1.55 | 2.30 | 2.70 | 0.00 | - | 30 | 136 | 16.39% |
| RSG240719P00185000 | 2024-05-01 10:41AM EDT | 185.00 | 4.69 | 2.40 | 4.20 | +2.44 | +108.44% | 1 | 71 | 15.19% |
| RSG240719P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 3.50 | 5.90 | 7.00 | 0.00 | - | 2 | 169 | 15.78% |
| RSG240719P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 9.60 | 9.40 | 10.30 | +3.80 | +65.52% | 1 | 166 | 15.84% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 23.85% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 21.50 | 26.30 | 0.00 | - | 1 | 0 | 31.34% |
© 2024 Yahoo. All rights reserved.