Australia markets open in 1 hour 52 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.52+3.22 (+2.31%)
At close: 04:00PM EDT
142.52 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG221021C000800002022-09-29 2:19PM EDT80.0057.0060.2064.500.00-150196.34%
RSG221021C000900002022-09-29 2:19PM EDT90.0047.0050.3054.400.00-159160.99%
RSG221021C000950002022-08-22 2:46PM EDT95.0051.6246.2051.000.00-10126.51%
RSG221021C001000002022-08-03 1:36PM EDT100.0040.9042.2046.500.00-10130.30%
RSG221021C001150002022-10-03 10:45AM EDT115.0023.8025.7029.500.00-8792.11%
RSG221021C001200002022-08-10 9:40AM EDT120.0024.5026.1030.500.00-69123.73%
RSG221021C001250002022-09-13 12:28PM EDT125.0022.8016.4019.200.00-16562.11%
RSG221021C001300002022-09-20 10:04AM EDT130.0013.8011.6014.500.00-11752.91%
RSG221021C001350002022-09-28 1:07PM EDT135.007.007.4010.700.00-118850.73%
RSG221021C001400002022-10-04 1:28PM EDT140.004.084.304.80+1.08+36.00%1116727.10%
RSG221021C001450002022-10-03 2:36PM EDT145.001.101.152.100.00-10822225.03%
RSG221021C001500002022-10-04 11:45AM EDT150.000.400.252.100.00-729038.38%
RSG221021C001550002022-09-30 1:13PM EDT155.000.400.000.750.00-152533.99%
RSG221021C001600002022-08-24 2:10PM EDT160.000.700.001.400.00-2951.42%
RSG221021C001650002022-09-21 11:29AM EDT165.000.110.004.800.00-111572.14%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG221021P000650002022-02-28 12:58PM EDT65.000.350.004.800.00--5267.19%
RSG221021P000850002022-05-17 9:53AM EDT85.000.900.002.250.00--1155.96%
RSG221021P000900002022-06-13 10:56AM EDT90.000.700.101.050.00-85122.56%
RSG221021P000950002022-09-01 9:30AM EDT95.000.100.000.150.00-11,00179.30%
RSG221021P001000002022-06-23 9:30AM EDT100.000.850.000.750.00--20290.53%
RSG221021P001050002022-09-23 3:58PM EDT105.000.150.004.800.00-120126.49%
RSG221021P001100002022-09-23 12:17PM EDT110.000.200.004.800.00-1324112.23%
RSG221021P001150002022-10-03 10:10AM EDT115.000.200.050.500.00-15256.06%
RSG221021P001200002022-09-27 2:17PM EDT120.000.350.000.750.00-12858.84%
RSG221021P001250002022-09-09 2:26PM EDT125.000.560.150.550.00-132144.19%
RSG221021P001300002022-10-03 1:49PM EDT130.000.710.250.700.00-29836.40%
RSG221021P001350002022-10-04 3:49PM EDT135.000.900.551.10-1.70-65.38%1121630.18%
RSG221021P001400002022-10-03 9:47AM EDT140.004.501.402.600.00-23829.77%
RSG221021P001450002022-10-04 3:56PM EDT145.004.203.404.40-4.22-50.12%25023.55%
RSG221021P001500002022-09-22 9:37AM EDT150.009.006.609.500.00--137.65%
RSG221021P001600002022-05-13 9:39AM EDT160.0031.5031.5035.900.00-11180.14%