Republic Services, Inc. (RSG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 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 | 2024-05-01 2:36PM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| RSG240517C00185000 | 2024-05-01 2:51PM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 62 | 100 | 0.00% |
| RSG240517C00190000 | 2024-05-01 3:06PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 126 | 354 | 3.13% |
| RSG240517C00195000 | 2024-05-01 3:42PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 376 | 6.25% |
| RSG240517C00200000 | 2024-05-01 3:18PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 177 | 6.25% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
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 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| RSG240517P00175000 | 2024-05-01 11:19AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| RSG240517P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 220 | 3.13% |
| RSG240517P00185000 | 2024-05-01 3:39PM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 45 | 391 | 0.78% |
| RSG240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 335 | 0.00% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
© 2024 Yahoo. All rights reserved.