Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| RSG240517C00185000 | 2024-05-03 1:47PM EDT | 185.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 0.00% |
| RSG240517C00190000 | 2024-05-03 10:17AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 3.13% |
| RSG240517C00195000 | 2024-05-03 11:57AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 6.25% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.29% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 3.13% |
| RSG240517P00185000 | 2024-05-03 1:33PM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 21 | 379 | 0.39% |
| RSG240517P00190000 | 2024-05-03 3:36PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 331 | 0.00% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.