Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforMay 17, 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 | 34.80 | 37.70 | 0.00 | - | - | 1 | 54.10% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 29.80 | 32.70 | 0.00 | - | 1 | 1 | 85.50% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 24.90 | 27.80 | 0.00 | - | - | 1 | 75.98% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 20.10 | 23.00 | 0.00 | - | - | 1 | 67.46% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 15.20 | 17.50 | 0.00 | - | 1 | 5 | 49.90% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 10.30 | 12.60 | 0.00 | - | 1 | 2 | 39.99% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 6.40 | 8.10 | 0.00 | - | 15 | 20 | 32.74% |
| RSG240517C00185000 | 2024-05-03 1:47PM EDT | 185.00 | 2.62 | 2.60 | 2.95 | 0.00 | - | 9 | 105 | 17.26% |
| RSG240517C00190000 | 2024-05-03 10:17AM EDT | 190.00 | 0.50 | 0.55 | 0.85 | 0.00 | - | 1 | 363 | 16.68% |
| RSG240517C00195000 | 2024-05-03 11:57AM EDT | 195.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 3 | 375 | 23.22% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 177 | 34.42% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 29.88% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 15 | 50.54% |
PutsforMay 17, 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 | 51.39% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 41.68% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 31.76% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.25 | 0.45 | 0.00 | - | 14 | 223 | 17.77% |
| RSG240517P00185000 | 2024-05-03 1:33PM EDT | 185.00 | 1.69 | 1.10 | 1.50 | 0.00 | - | 21 | 379 | 15.14% |
| RSG240517P00190000 | 2024-05-06 9:50AM EDT | 190.00 | 4.20 | 3.00 | 4.70 | -0.50 | -10.64% | 2 | 331 | 16.87% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 7.10 | 11.00 | 0.00 | - | 22 | 13 | 39.87% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 12.80 | 15.20 | 0.00 | - | - | 0 | 42.04% |
© 2024 Yahoo. All rights reserved.