RSG - Republic Services, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG230616C001350002023-05-26 10:24AM EDT135.007.409.109.700.00-1231.69%
RSG230616C001400002023-06-05 1:04PM EDT140.004.894.605.00-0.11-2.20%108022.56%
RSG230616C001450002023-06-05 1:36PM EDT145.001.241.201.40-0.31-20.00%1917816.93%
RSG230616C001500002023-06-05 12:04PM EDT150.000.270.151.15+0.02+8.00%621130.66%
RSG230616C001550002023-05-11 9:40AM EDT155.000.900.004.800.00--259.23%
RSG230616C001600002023-05-30 2:56PM EDT160.000.150.004.800.00-4672.05%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG230616P001250002023-05-12 1:21PM EDT125.000.130.000.600.00-201350.00%
RSG230616P001350002023-05-26 11:39AM EDT135.000.800.000.800.00-3336.91%
RSG230616P001400002023-06-01 10:39AM EDT140.001.100.300.500.00-14318.56%
RSG230616P001450002023-06-05 9:43AM EDT145.002.001.801.95-1.00-33.33%11514.50%
RSG230616P001500002023-05-26 1:07PM EDT150.008.905.706.300.00-1022.02%