Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621C00150000 | 2024-05-17 10:31AM EDT | 150.00 | 37.80 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 77.93% |
| RSG240621C00170000 | 2024-06-07 2:04PM EDT | 170.00 | 17.80 | 16.50 | 20.60 | 0.00 | - | 1 | 1 | 81.69% |
| RSG240621C00175000 | 2024-05-01 10:44AM EDT | 175.00 | 11.92 | 8.50 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| RSG240621C00180000 | 2024-05-31 11:08AM EDT | 180.00 | 4.57 | 6.50 | 10.60 | 0.00 | - | 2 | 6 | 50.81% |
| RSG240621C00185000 | 2024-06-12 9:55AM EDT | 185.00 | 2.00 | 4.10 | 4.30 | 0.00 | - | 1 | 74 | 19.04% |
| RSG240621C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.85 | 0.60 | 1.00 | +0.20 | +30.77% | 524 | 1,398 | 15.19% |
| RSG240621C00195000 | 2024-06-06 10:32AM EDT | 195.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 346 | 16.70% |
| RSG240621C00200000 | 2024-06-14 1:31PM EDT | 200.00 | 0.10 | 0.00 | 1.45 | -0.13 | -56.52% | 5 | 47 | 49.41% |
| RSG240621C00210000 | 2024-05-23 3:28PM EDT | 210.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 53.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.31 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.95% |
| RSG240621P00160000 | 2024-05-03 12:47PM EDT | 160.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 111.28% |
| RSG240621P00170000 | 2024-06-06 9:54AM EDT | 170.00 | 0.17 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 74.27% |
| RSG240621P00175000 | 2024-06-14 1:20PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.49 | -92.45% | 1 | 10 | 26.56% |
| RSG240621P00180000 | 2024-06-13 3:39PM EDT | 180.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 85 | 21.97% |
| RSG240621P00185000 | 2024-06-14 1:20PM EDT | 185.00 | 0.44 | 0.25 | 0.40 | -0.19 | -30.16% | 2 | 143 | 15.55% |
| RSG240621P00190000 | 2024-06-13 3:03PM EDT | 190.00 | 3.20 | 1.40 | 2.60 | 0.00 | - | 1 | 161 | 17.60% |
| RSG240621P00195000 | 2024-05-13 10:27AM EDT | 195.00 | 6.50 | 5.50 | 10.00 | 0.00 | - | 1 | 14 | 59.64% |
© 2024 Yahoo. All rights reserved.