Australia markets closed

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
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG211119C001000002021-09-22 1:00PM EDT100.0024.8231.9036.000.00--269.92%
RSG211119C001150002021-10-08 3:36PM EDT115.0011.7317.2021.000.00-1266.48%
RSG211119C001200002021-10-21 9:33AM EDT120.0010.8012.5016.000.00-18954.35%
RSG211119C001250002021-10-22 3:13PM EDT125.008.848.709.90+1.66+23.12%113832.52%
RSG211119C001300002021-10-22 3:13PM EDT130.004.674.605.00+1.37+41.52%6931221.27%
RSG211119C001350002021-10-22 3:01PM EDT135.001.851.752.25+0.85+85.00%1143020.48%
RSG211119C001400002021-10-22 10:56AM EDT140.000.690.150.85+0.29+72.50%51520.73%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG211119P001000002021-10-18 11:38AM EDT100.000.110.000.500.00-1457.13%
RSG211119P001050002021-09-30 3:11PM EDT105.000.500.004.800.00-11086.84%
RSG211119P001100002021-10-13 3:56PM EDT110.000.250.054.800.00-12875.17%
RSG211119P001150002021-10-19 10:12AM EDT115.000.400.104.800.00-27163.62%
RSG211119P001200002021-10-21 3:45PM EDT120.000.700.250.80+0.22+45.83%116934.08%
RSG211119P001250002021-10-20 1:56PM EDT125.001.100.501.600.00-47632.26%
RSG211119P001300002021-10-22 1:01PM EDT130.001.551.404.20-1.45-48.33%102739.11%
RSG211119P001800002021-10-18 2:27AM EDT180.0050.9844.2049.000.00---91.70%