Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018C00160000 | 2024-05-01 12:23PM EDT | 160.00 | 28.70 | 26.80 | 31.50 | -8.60 | -23.06% | 1 | 3 | 34.72% |
| RSG241018C00170000 | 2024-04-12 3:16PM EDT | 170.00 | 23.90 | 20.40 | 21.00 | 0.00 | - | 1 | 3 | 25.43% |
| RSG241018C00180000 | 2024-04-19 3:40PM EDT | 180.00 | 17.30 | 13.10 | 13.50 | 0.00 | - | 1 | 1 | 22.12% |
| RSG241018C00185000 | 2024-05-01 12:29PM EDT | 185.00 | 10.10 | 9.10 | 10.40 | -6.46 | -39.01% | 6 | 36 | 20.94% |
| RSG241018C00190000 | 2024-05-01 11:04AM EDT | 190.00 | 7.40 | 7.40 | 7.80 | -5.20 | -41.27% | 14 | 135 | 20.04% |
| RSG241018C00195000 | 2024-04-22 11:00AM EDT | 195.00 | 9.00 | 5.30 | 5.60 | 0.00 | - | 1 | 12 | 19.15% |
| RSG241018C00200000 | 2024-04-26 12:34PM EDT | 200.00 | 7.60 | 3.60 | 3.90 | 0.00 | - | 1 | 86 | 18.48% |
| RSG241018C00210000 | 2024-04-23 10:04AM EDT | 210.00 | 3.50 | 1.50 | 1.75 | 0.00 | - | 1 | 12 | 17.65% |
| RSG241018C00220000 | 2024-05-01 11:00AM EDT | 220.00 | 0.75 | 0.60 | 2.55 | -0.55 | -42.31% | 12 | 6 | 24.39% |
| RSG241018C00230000 | 2024-04-26 11:52AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 35.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018P00160000 | 2024-04-02 9:48AM EDT | 160.00 | 1.05 | 0.85 | 1.70 | 0.00 | - | 2 | 3 | 19.68% |
| RSG241018P00165000 | 2024-04-18 10:59AM EDT | 165.00 | 1.55 | 1.75 | 2.60 | 0.00 | - | - | 9 | 19.54% |
| RSG241018P00170000 | 2024-04-29 9:53AM EDT | 170.00 | 1.70 | 2.50 | 3.10 | 0.00 | - | 22 | 28 | 17.57% |
| RSG241018P00175000 | 2024-04-17 11:47AM EDT | 175.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 4 | 10 | 15.90% |
| RSG241018P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 3.27 | 5.00 | 5.40 | 0.00 | - | 3 | 25 | 15.09% |
| RSG241018P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 5.20 | 6.90 | 7.40 | 0.00 | - | 1 | 43 | 14.35% |
| RSG241018P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 6.80 | 9.30 | 9.90 | 0.00 | - | 85 | 130 | 13.53% |
| RSG241018P00200000 | 2024-04-23 10:42AM EDT | 200.00 | 11.20 | 15.70 | 16.80 | 0.00 | - | - | 4 | 12.27% |
© 2024 Yahoo. All rights reserved.