Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.27+1.98 (+1.51%)
At close: 4:00PM EDT
133.27 0.00 (0.00%)
After hours: 07:24PM EDT
After hours: 07:24PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG211119C00100000 | 2021-09-22 1:00PM EDT | 100.00 | 24.82 | 31.90 | 36.00 | 0.00 | - | - | 2 | 69.92% |
| RSG211119C00115000 | 2021-10-08 3:36PM EDT | 115.00 | 11.73 | 17.20 | 21.00 | 0.00 | - | 1 | 2 | 66.48% |
| RSG211119C00120000 | 2021-10-21 9:33AM EDT | 120.00 | 10.80 | 12.50 | 16.00 | 0.00 | - | 1 | 89 | 54.35% |
| RSG211119C00125000 | 2021-10-22 3:13PM EDT | 125.00 | 8.84 | 8.70 | 9.90 | +1.66 | +23.12% | 1 | 138 | 32.52% |
| RSG211119C00130000 | 2021-10-22 3:13PM EDT | 130.00 | 4.67 | 4.60 | 5.00 | +1.37 | +41.52% | 69 | 312 | 21.27% |
| RSG211119C00135000 | 2021-10-22 3:01PM EDT | 135.00 | 1.85 | 1.75 | 2.25 | +0.85 | +85.00% | 114 | 30 | 20.48% |
| RSG211119C00140000 | 2021-10-22 10:56AM EDT | 140.00 | 0.69 | 0.15 | 0.85 | +0.29 | +72.50% | 5 | 15 | 20.73% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG211119P00100000 | 2021-10-18 11:38AM EDT | 100.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 57.13% |
| RSG211119P00105000 | 2021-09-30 3:11PM EDT | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 86.84% |
| RSG211119P00110000 | 2021-10-13 3:56PM EDT | 110.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 75.17% |
| RSG211119P00115000 | 2021-10-19 10:12AM EDT | 115.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 2 | 71 | 63.62% |
| RSG211119P00120000 | 2021-10-21 3:45PM EDT | 120.00 | 0.70 | 0.25 | 0.80 | +0.22 | +45.83% | 1 | 169 | 34.08% |
| RSG211119P00125000 | 2021-10-20 1:56PM EDT | 125.00 | 1.10 | 0.50 | 1.60 | 0.00 | - | 4 | 76 | 32.26% |
| RSG211119P00130000 | 2021-10-22 1:01PM EDT | 130.00 | 1.55 | 1.40 | 4.20 | -1.45 | -48.33% | 10 | 27 | 39.11% |
| RSG211119P00180000 | 2021-10-18 2:27AM EDT | 180.00 | 50.98 | 44.20 | 49.00 | 0.00 | - | - | - | 91.70% |
© 2021 Verizon Media. All rights reserved.
