Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
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 | 32.30 | 37.00 | 0.00 | - | - | 1 | 87.48% |
| RSG240517C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 38.00 | 27.50 | 32.10 | 0.00 | - | - | 1 | 78.66% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 22.70 | 27.20 | 0.00 | - | - | 1 | 69.73% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 17.70 | 22.20 | 0.00 | - | - | 1 | 59.62% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 12.60 | 17.20 | 0.00 | - | 1 | 5 | 49.37% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 8.10 | 12.50 | -7.21 | -45.89% | 1 | 2 | 41.20% |
| RSG240517C00180000 | 2024-05-01 10:35AM EDT | 180.00 | 6.00 | 5.30 | 6.40 | -7.80 | -56.52% | 3 | 21 | 21.78% |
| RSG240517C00185000 | 2024-05-01 11:13AM EDT | 185.00 | 2.60 | 2.50 | 2.65 | -7.10 | -73.20% | 28 | 69 | 17.02% |
| RSG240517C00190000 | 2024-05-01 11:05AM EDT | 190.00 | 0.75 | 0.60 | 0.90 | -4.35 | -85.29% | 51 | 315 | 16.92% |
| RSG240517C00195000 | 2024-05-01 11:00AM EDT | 195.00 | 0.25 | 0.15 | 0.30 | -1.91 | -88.43% | 30 | 376 | 18.19% |
| RSG240517C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.60 | -0.98 | -95.15% | 12 | 202 | 28.98% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 1.95 | -0.02 | -16.67% | 1 | 49 | 57.67% |
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 | 4.80 | 0.00 | - | 1 | 2 | 60.40% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 28 | 26.12% |
| RSG240517P00175000 | 2024-05-01 10:28AM EDT | 175.00 | 0.55 | 0.30 | 0.45 | +0.20 | +57.14% | 14 | 30 | 21.05% |
| RSG240517P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 1.45 | 0.85 | 1.05 | +0.90 | +163.64% | 56 | 239 | 18.14% |
| RSG240517P00185000 | 2024-05-01 11:14AM EDT | 185.00 | 2.60 | 2.55 | 2.80 | +1.35 | +108.00% | 39 | 397 | 17.21% |
| RSG240517P00190000 | 2024-05-01 9:39AM EDT | 190.00 | 6.50 | 3.90 | 6.50 | +4.00 | +160.00% | 29 | 343 | 20.66% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 8.30 | 13.00 | +5.63 | +119.79% | 22 | 61 | 41.43% |
© 2024 Yahoo. All rights reserved.