Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 90.70 | 95.50 | 0.00 | - | 1 | 1 | 63.59% |
| RSG241115C00150000 | 2024-02-27 2:26PM EDT | 150.00 | 39.80 | 43.30 | 48.00 | 0.00 | - | - | 1 | 53.38% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 33.30 | 38.00 | 0.00 | - | 4 | 7 | 37.07% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 43.87% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 36.43% |
| RSG241115C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 20.50 | 22.10 | 25.40 | -7.06 | -25.62% | 1 | 28 | 30.88% |
| RSG241115C00175000 | 2024-04-09 1:25PM EDT | 175.00 | 22.15 | 18.10 | 19.90 | 0.00 | - | 5 | 37 | 25.81% |
| RSG241115C00180000 | 2024-04-23 10:33AM EDT | 180.00 | 13.90 | 14.90 | 16.50 | -6.50 | -31.86% | 1 | 37 | 24.67% |
| RSG241115C00185000 | 2024-04-29 12:35PM EDT | 185.00 | 17.65 | 11.80 | 12.60 | 0.00 | - | 1 | 33 | 22.15% |
| RSG241115C00190000 | 2024-05-01 10:02AM EDT | 190.00 | 6.80 | 9.10 | 9.90 | -7.50 | -52.45% | 1 | 18 | 21.31% |
| RSG241115C00195000 | 2024-05-01 9:59AM EDT | 195.00 | 5.75 | 6.10 | 7.40 | -5.95 | -50.85% | 1 | 150 | 20.22% |
| RSG241115C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 4.40 | 4.50 | 5.40 | -4.30 | -49.43% | 2 | 95 | 19.39% |
| RSG241115C00210000 | 2024-04-29 12:15PM EDT | 210.00 | 5.00 | 2.35 | 2.60 | 0.00 | - | 1 | 45 | 18.07% |
| RSG241115C00220000 | 2024-04-26 12:24PM EDT | 220.00 | 2.75 | 1.10 | 1.85 | 0.00 | - | 1 | 16 | 19.83% |
| RSG241115C00230000 | 2024-04-30 3:24PM EDT | 230.00 | 0.90 | 0.45 | 0.80 | 0.00 | - | 14 | 84 | 18.87% |
| RSG241115C00240000 | 2024-04-30 3:19PM EDT | 240.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 1 | 105 | 23.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.68% |
| RSG241115P00145000 | 2024-03-19 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 38.29% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.70 | 1.75 | 0.00 | - | 1 | 13 | 24.59% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 1.30 | 2.75 | 0.00 | - | 1 | 0 | 22.24% |
| RSG241115P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 1.45 | 1.90 | 2.55 | 0.00 | - | 2 | 19 | 18.64% |
| RSG241115P00170000 | 2024-04-29 12:45PM EDT | 170.00 | 2.00 | 2.20 | 3.00 | 0.00 | - | 2 | 13 | 16.77% |
| RSG241115P00175000 | 2024-04-29 12:11PM EDT | 175.00 | 2.85 | 3.30 | 4.10 | 0.00 | - | 2 | 15 | 15.99% |
| RSG241115P00180000 | 2024-04-29 9:48AM EDT | 180.00 | 4.00 | 5.00 | 5.60 | 0.00 | - | 1 | 7 | 15.33% |
| RSG241115P00185000 | 2024-04-25 1:28PM EDT | 185.00 | 5.20 | 6.30 | 7.50 | 0.00 | - | 2 | 16 | 14.64% |
| RSG241115P00190000 | 2024-04-29 12:51PM EDT | 190.00 | 6.70 | 9.00 | 9.60 | 0.00 | - | 47 | 311 | 13.43% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.