Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117C00165000 | 2024-05-17 9:30AM EDT | 165.00 | 29.10 | 27.00 | 31.50 | 0.00 | - | 2 | 2 | 26.48% |
| RSG250117C00170000 | 2024-06-04 11:09AM EDT | 170.00 | 23.50 | 25.50 | 29.80 | 0.00 | - | 1 | 1 | 30.56% |
| RSG250117C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 15.45 | 22.60 | 25.00 | 0.00 | - | 15 | 20 | 27.33% |
| RSG250117C00180000 | 2024-06-21 2:50PM EDT | 180.00 | 19.45 | 19.00 | 20.40 | +3.55 | +22.33% | 15 | 6 | 24.38% |
| RSG250117C00185000 | 2024-06-11 2:33PM EDT | 185.00 | 12.90 | 15.50 | 16.40 | 0.00 | - | 3 | 55 | 22.31% |
| RSG250117C00190000 | 2024-06-20 3:31PM EDT | 190.00 | 13.00 | 12.00 | 13.40 | 0.00 | - | 3 | 10 | 21.62% |
| RSG250117C00195000 | 2024-05-29 11:18AM EDT | 195.00 | 5.70 | 7.60 | 11.90 | 0.00 | - | 1 | 6 | 23.00% |
| RSG250117C00200000 | 2024-06-17 9:30AM EDT | 200.00 | 5.83 | 5.00 | 8.50 | 0.00 | - | 1 | 18 | 20.55% |
| RSG250117C00210000 | 2024-06-18 12:50PM EDT | 210.00 | 4.20 | 1.80 | 6.50 | 0.00 | - | 2 | 43 | 22.63% |
| RSG250117C00220000 | 2024-06-20 3:33PM EDT | 220.00 | 2.00 | 1.55 | 2.45 | 0.00 | - | 2 | 4 | 18.38% |
| RSG250117C00240000 | 2024-05-24 2:19PM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117P00120000 | 2024-06-04 11:48AM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.08% |
| RSG250117P00150000 | 2024-05-23 12:25PM EDT | 150.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 36.63% |
| RSG250117P00155000 | 2024-05-23 12:25PM EDT | 155.00 | 1.10 | 0.00 | 4.60 | 0.00 | - | - | 2 | 32.79% |
| RSG250117P00160000 | 2024-05-23 12:23PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 30.10% |
| RSG250117P00165000 | 2024-06-04 10:56AM EDT | 165.00 | 2.05 | 0.65 | 2.85 | 0.00 | - | 2 | 5 | 21.76% |
| RSG250117P00170000 | 2024-06-10 3:20PM EDT | 170.00 | 2.55 | 1.50 | 2.75 | 0.00 | - | 2 | 3 | 18.62% |
| RSG250117P00175000 | 2024-06-07 2:14PM EDT | 175.00 | 3.70 | 2.10 | 3.30 | 0.00 | - | 1 | 8 | 17.05% |
| RSG250117P00180000 | 2024-06-17 12:48PM EDT | 180.00 | 4.05 | 3.00 | 4.30 | 0.00 | - | 1 | 2 | 16.08% |
| RSG250117P00185000 | 2024-06-21 1:44PM EDT | 185.00 | 5.30 | 4.30 | 5.30 | -0.05 | -0.93% | 6 | 3 | 14.57% |
© 2024 Yahoo. All rights reserved.