Republic Services, Inc. (RSG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018C00160000 | 2024-05-17 12:55PM EDT | 160.00 | 30.35 | 26.00 | 30.10 | 0.00 | - | 3 | 1 | 33.19% |
| RSG241018C00170000 | 2024-04-12 3:16PM EDT | 170.00 | 23.90 | 21.60 | 26.00 | 0.00 | - | 1 | 3 | 39.81% |
| RSG241018C00180000 | 2024-04-19 3:40PM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSG241018C00185000 | 2024-05-29 3:50PM EDT | 185.00 | 6.70 | 8.20 | 8.70 | 0.00 | - | 5 | 35 | 18.89% |
| RSG241018C00190000 | 2024-05-30 11:43AM EDT | 190.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | 5 | 159 | 17.72% |
| RSG241018C00195000 | 2024-05-30 11:13AM EDT | 195.00 | 2.85 | 3.20 | 4.00 | 0.00 | - | 1 | 16 | 17.02% |
| RSG241018C00200000 | 2024-05-31 3:33PM EDT | 200.00 | 1.95 | 1.75 | 3.80 | -0.85 | -30.36% | 5 | 105 | 19.86% |
| RSG241018C00210000 | 2024-05-23 2:58PM EDT | 210.00 | 1.00 | 0.60 | 2.00 | 0.00 | - | 6 | 27 | 20.15% |
| RSG241018C00220000 | 2024-05-15 9:31AM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 33.74% |
| RSG241018C00230000 | 2024-04-26 11:52AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 38.51% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.24% |
| RSG241018P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 32.87% |
| RSG241018P00165000 | 2024-05-09 12:00PM EDT | 165.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 28.75% |
| RSG241018P00170000 | 2024-04-29 9:53AM EDT | 170.00 | 1.70 | 2.15 | 2.35 | 0.00 | - | 22 | 28 | 17.56% |
| RSG241018P00175000 | 2024-05-29 11:13AM EDT | 175.00 | 2.85 | 1.95 | 2.95 | -0.60 | -17.39% | 4 | 22 | 15.53% |
| RSG241018P00180000 | 2024-05-31 2:09PM EDT | 180.00 | 4.50 | 3.50 | 4.10 | -0.55 | -10.89% | 14 | 26 | 14.16% |
| RSG241018P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 5.80 | 5.40 | 5.90 | +0.80 | +16.00% | 9 | 49 | 13.17% |
| RSG241018P00190000 | 2024-05-22 2:00PM EDT | 190.00 | 7.50 | 6.50 | 8.90 | 0.00 | - | 1 | 131 | 13.44% |
| RSG241018P00195000 | 2024-05-17 3:38PM EDT | 195.00 | 9.20 | 9.60 | 12.90 | 0.00 | - | 16 | 16 | 14.80% |
| RSG241018P00200000 | 2024-04-23 10:42AM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.