RSG - Republic Services, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG230616C00135000 | 2023-05-26 10:24AM EDT | 135.00 | 7.40 | 9.10 | 9.70 | 0.00 | - | 1 | 2 | 31.69% |
| RSG230616C00140000 | 2023-06-05 1:04PM EDT | 140.00 | 4.89 | 4.60 | 5.00 | -0.11 | -2.20% | 10 | 80 | 22.56% |
| RSG230616C00145000 | 2023-06-05 1:36PM EDT | 145.00 | 1.24 | 1.20 | 1.40 | -0.31 | -20.00% | 19 | 178 | 16.93% |
| RSG230616C00150000 | 2023-06-05 12:04PM EDT | 150.00 | 0.27 | 0.15 | 1.15 | +0.02 | +8.00% | 6 | 211 | 30.66% |
| RSG230616C00155000 | 2023-05-11 9:40AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.23% |
| RSG230616C00160000 | 2023-05-30 2:56PM EDT | 160.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 72.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG230616P00125000 | 2023-05-12 1:21PM EDT | 125.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 20 | 13 | 50.00% |
| RSG230616P00135000 | 2023-05-26 11:39AM EDT | 135.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 36.91% |
| RSG230616P00140000 | 2023-06-01 10:39AM EDT | 140.00 | 1.10 | 0.30 | 0.50 | 0.00 | - | 1 | 43 | 18.56% |
| RSG230616P00145000 | 2023-06-05 9:43AM EDT | 145.00 | 2.00 | 1.80 | 1.95 | -1.00 | -33.33% | 1 | 15 | 14.50% |
| RSG230616P00150000 | 2023-05-26 1:07PM EDT | 150.00 | 8.90 | 5.70 | 6.30 | 0.00 | - | 1 | 0 | 22.02% |
© 2023 Yahoo. All rights reserved.