Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG221021C00080000 | 2022-09-29 2:19PM EDT | 80.00 | 57.00 | 60.20 | 64.50 | 0.00 | - | 15 | 0 | 196.34% |
| RSG221021C00090000 | 2022-09-29 2:19PM EDT | 90.00 | 47.00 | 50.30 | 54.40 | 0.00 | - | 15 | 9 | 160.99% |
| RSG221021C00095000 | 2022-08-22 2:46PM EDT | 95.00 | 51.62 | 46.20 | 51.00 | 0.00 | - | 1 | 0 | 126.51% |
| RSG221021C00100000 | 2022-08-03 1:36PM EDT | 100.00 | 40.90 | 42.20 | 46.50 | 0.00 | - | 1 | 0 | 130.30% |
| RSG221021C00115000 | 2022-10-03 10:45AM EDT | 115.00 | 23.80 | 25.70 | 29.50 | 0.00 | - | 8 | 7 | 92.11% |
| RSG221021C00120000 | 2022-08-10 9:40AM EDT | 120.00 | 24.50 | 26.10 | 30.50 | 0.00 | - | 6 | 9 | 123.73% |
| RSG221021C00125000 | 2022-09-13 12:28PM EDT | 125.00 | 22.80 | 16.40 | 19.20 | 0.00 | - | 1 | 65 | 62.11% |
| RSG221021C00130000 | 2022-09-20 10:04AM EDT | 130.00 | 13.80 | 11.60 | 14.50 | 0.00 | - | 1 | 17 | 52.91% |
| RSG221021C00135000 | 2022-09-28 1:07PM EDT | 135.00 | 7.00 | 7.40 | 10.70 | 0.00 | - | 11 | 88 | 50.73% |
| RSG221021C00140000 | 2022-10-04 1:28PM EDT | 140.00 | 4.08 | 4.30 | 4.80 | +1.08 | +36.00% | 11 | 167 | 27.10% |
| RSG221021C00145000 | 2022-10-03 2:36PM EDT | 145.00 | 1.10 | 1.15 | 2.10 | 0.00 | - | 108 | 222 | 25.03% |
| RSG221021C00150000 | 2022-10-04 11:45AM EDT | 150.00 | 0.40 | 0.25 | 2.10 | 0.00 | - | 7 | 290 | 38.38% |
| RSG221021C00155000 | 2022-09-30 1:13PM EDT | 155.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 525 | 33.99% |
| RSG221021C00160000 | 2022-08-24 2:10PM EDT | 160.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 2 | 9 | 51.42% |
| RSG221021C00165000 | 2022-09-21 11:29AM EDT | 165.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 11 | 15 | 72.14% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG221021P00065000 | 2022-02-28 12:58PM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 267.19% |
| RSG221021P00085000 | 2022-05-17 9:53AM EDT | 85.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | - | 1 | 155.96% |
| RSG221021P00090000 | 2022-06-13 10:56AM EDT | 90.00 | 0.70 | 0.10 | 1.05 | 0.00 | - | 8 | 5 | 122.56% |
| RSG221021P00095000 | 2022-09-01 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,001 | 79.30% |
| RSG221021P00100000 | 2022-06-23 9:30AM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 202 | 90.53% |
| RSG221021P00105000 | 2022-09-23 3:58PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 126.49% |
| RSG221021P00110000 | 2022-09-23 12:17PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 324 | 112.23% |
| RSG221021P00115000 | 2022-10-03 10:10AM EDT | 115.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 52 | 56.06% |
| RSG221021P00120000 | 2022-09-27 2:17PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 58.84% |
| RSG221021P00125000 | 2022-09-09 2:26PM EDT | 125.00 | 0.56 | 0.15 | 0.55 | 0.00 | - | 1 | 321 | 44.19% |
| RSG221021P00130000 | 2022-10-03 1:49PM EDT | 130.00 | 0.71 | 0.25 | 0.70 | 0.00 | - | 2 | 98 | 36.40% |
| RSG221021P00135000 | 2022-10-04 3:49PM EDT | 135.00 | 0.90 | 0.55 | 1.10 | -1.70 | -65.38% | 11 | 216 | 30.18% |
| RSG221021P00140000 | 2022-10-03 9:47AM EDT | 140.00 | 4.50 | 1.40 | 2.60 | 0.00 | - | 2 | 38 | 29.77% |
| RSG221021P00145000 | 2022-10-04 3:56PM EDT | 145.00 | 4.20 | 3.40 | 4.40 | -4.22 | -50.12% | 2 | 50 | 23.55% |
| RSG221021P00150000 | 2022-09-22 9:37AM EDT | 150.00 | 9.00 | 6.60 | 9.50 | 0.00 | - | - | 1 | 37.65% |
| RSG221021P00160000 | 2022-05-13 9:39AM EDT | 160.00 | 31.50 | 31.50 | 35.90 | 0.00 | - | 1 | 1 | 180.14% |
© 2022 Yahoo. All rights reserved.
