Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621C00150000 | 2024-05-17 10:31AM EDT | 150.00 | 37.80 | 37.30 | 41.30 | -5.50 | -12.70% | 1 | 1 | 54.08% |
| RSG240621C00170000 | 2024-05-14 1:03PM EDT | 170.00 | 19.52 | 17.00 | 21.50 | 0.00 | - | 1 | 2 | 44.70% |
| RSG240621C00175000 | 2024-05-01 10:44AM EDT | 175.00 | 11.92 | 12.00 | 16.60 | 0.00 | - | - | 1 | 37.65% |
| RSG240621C00180000 | 2024-05-01 2:33PM EDT | 180.00 | 9.65 | 7.60 | 11.80 | 0.00 | - | - | 5 | 30.68% |
| RSG240621C00185000 | 2024-05-16 11:29AM EDT | 185.00 | 4.78 | 4.30 | 7.70 | 0.00 | - | 46 | 50 | 25.98% |
| RSG240621C00190000 | 2024-05-17 3:57PM EDT | 190.00 | 2.42 | 2.25 | 2.45 | +0.27 | +12.56% | 142 | 809 | 14.08% |
| RSG240621C00195000 | 2024-05-17 3:47PM EDT | 195.00 | 0.75 | 0.70 | 1.05 | +0.23 | +44.23% | 18 | 366 | 14.54% |
| RSG240621C00200000 | 2024-05-16 3:16PM EDT | 200.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 48 | 18.01% |
| RSG240621C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 27.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.83% |
| RSG240621P00160000 | 2024-05-03 12:47PM EDT | 160.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 63.39% |
| RSG240621P00170000 | 2024-04-30 3:53PM EDT | 170.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.03% |
| RSG240621P00175000 | 2024-05-16 10:02AM EDT | 175.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 10 | 17.36% |
| RSG240621P00180000 | 2024-05-17 10:46AM EDT | 180.00 | 0.48 | 0.40 | 0.55 | -0.17 | -26.15% | 5 | 74 | 13.34% |
| RSG240621P00185000 | 2024-05-17 3:30PM EDT | 185.00 | 1.17 | 1.15 | 1.30 | -0.23 | -16.43% | 2 | 94 | 11.18% |
| RSG240621P00190000 | 2024-05-14 11:21AM EDT | 190.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 34 | 218 | 10.14% |
| RSG240621P00195000 | 2024-05-13 10:27AM EDT | 195.00 | 6.50 | 5.10 | 8.80 | 0.00 | - | 1 | 51 | 19.42% |
© 2024 Yahoo. All rights reserved.