Republic Services, Inc. (RSG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 89.50 | 94.40 | 0.00 | - | 1 | 0 | 123.68% |
| RSG240719C00120000 | 2024-05-20 10:54AM EDT | 120.00 | 67.70 | 63.00 | 67.80 | 0.00 | - | 4 | 32 | 57.42% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 43.98 | 38.50 | 42.90 | 0.00 | - | 1 | 3 | 62.99% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 56.67% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 74.93% |
| RSG240719C00160000 | 2024-03-20 10:21AM EDT | 160.00 | 30.80 | 29.50 | 34.30 | 0.00 | - | 21 | 50 | 65.55% |
| RSG240719C00165000 | 2024-05-31 9:42AM EDT | 165.00 | 18.56 | 18.50 | 23.00 | -3.14 | -14.47% | 2 | 23 | 38.59% |
| RSG240719C00170000 | 2024-05-14 3:23PM EDT | 170.00 | 19.33 | 14.00 | 18.10 | 0.00 | - | 1 | 938 | 32.77% |
| RSG240719C00175000 | 2024-05-23 12:33PM EDT | 175.00 | 13.20 | 10.20 | 12.20 | 0.00 | - | 1 | 887 | 21.95% |
| RSG240719C00180000 | 2024-05-29 1:35PM EDT | 180.00 | 5.40 | 7.00 | 8.00 | 0.00 | - | 13 | 146 | 18.85% |
| RSG240719C00185000 | 2024-05-31 3:42PM EDT | 185.00 | 3.30 | 3.70 | 4.30 | +0.40 | +13.79% | 11 | 161 | 15.70% |
| RSG240719C00190000 | 2024-05-30 2:15PM EDT | 190.00 | 1.10 | 1.70 | 1.95 | -0.01 | -0.90% | 1 | 283 | 14.34% |
| RSG240719C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 397 | 15.30% |
| RSG240719C00200000 | 2024-05-17 10:19AM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 211 | 38.09% |
| RSG240719C00210000 | 2024-05-10 1:57PM EDT | 210.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 31.23% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 57.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 73.34% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 49.66% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 56.49% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 51.40% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 34.62% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 55.93% |
| RSG240719P00165000 | 2024-05-22 9:30AM EDT | 165.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 48.91% |
| RSG240719P00170000 | 2024-05-07 1:16PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 41.82% |
| RSG240719P00175000 | 2024-05-29 3:56PM EDT | 175.00 | 1.21 | 0.55 | 0.90 | 0.00 | - | 3 | 165 | 15.93% |
| RSG240719P00180000 | 2024-05-29 12:57PM EDT | 180.00 | 2.45 | 1.45 | 1.65 | 0.00 | - | 1 | 218 | 13.93% |
| RSG240719P00185000 | 2024-05-29 3:31PM EDT | 185.00 | 4.78 | 3.10 | 3.40 | 0.00 | - | 1 | 95 | 13.06% |
| RSG240719P00190000 | 2024-05-29 1:04PM EDT | 190.00 | 7.60 | 4.20 | 8.50 | 0.00 | - | 1 | 179 | 21.31% |
| RSG240719P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 9.60 | 8.50 | 12.50 | 0.00 | - | 1 | 10 | 23.44% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 26.37% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 22.00 | 26.80 | 0.00 | - | 1 | 0 | 34.25% |
© 2024 Yahoo. All rights reserved.