Canada markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
188.64+1.21 (+0.65%)
At close: 04:00PM EDT
188.64 0.00 (0.00%)
After hours: 06:01PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG240719C000950002024-04-26 3:32PM EDT95.0098.8189.5094.400.00-10124.32%
RSG240719C001200002024-06-05 11:50AM EDT120.0068.3866.5071.000.00-323263.57%
RSG240719C001350002023-12-12 4:34PM EDT135.0036.2032.0036.100.00-110.00%
RSG240719C001450002024-05-17 9:30AM EDT145.0043.9841.5046.000.00-1374.07%
RSG240719C001500002024-02-12 12:51PM EDT150.0026.0336.4039.400.00-81549.44%
RSG240719C001550002024-02-26 10:30AM EDT155.0034.3735.0039.500.00-2169.58%
RSG240719C001600002024-06-13 11:26AM EDT160.0026.6026.5031.300.00-113955.30%
RSG240719C001650002024-05-31 9:42AM EDT165.0018.5621.5026.200.00-22347.53%
RSG240719C001700002024-06-12 1:26PM EDT170.0017.8917.0021.200.00-293640.50%
RSG240719C001750002024-06-14 2:57PM EDT175.0014.1812.0016.40+0.48+3.50%687434.50%
RSG240719C001800002024-06-10 1:47PM EDT180.008.459.0011.700.00-514628.49%
RSG240719C001850002024-06-10 10:24AM EDT185.005.384.306.900.00-219121.08%
RSG240719C001900002024-06-14 3:43PM EDT190.002.802.302.95+0.58+26.13%20731315.35%
RSG240719C001950002024-06-14 3:28PM EDT195.001.150.901.70+1.10+2,200.00%50140117.40%
RSG240719C002000002024-06-13 10:14AM EDT200.000.300.000.450.00-520815.02%
RSG240719C002100002024-05-10 1:57PM EDT210.000.250.001.500.00-11832.72%
RSG240719C002200002024-04-24 9:30AM EDT220.000.280.004.800.00-1662.66%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG240719P001350002024-04-18 10:07AM EDT135.000.110.004.800.00-2789.18%
RSG240719P001400002024-01-19 2:57PM EDT140.000.650.000.750.00-11253.27%
RSG240719P001450002023-12-01 10:46AM EDT145.002.300.351.900.00-7760.55%
RSG240719P001500002024-02-21 10:38AM EDT150.000.850.004.000.00-22163.65%
RSG240719P001550002024-03-01 10:30AM EDT155.000.750.000.750.00-11043.63%
RSG240719P001600002024-04-05 9:30AM EDT160.000.600.004.800.00-15453.35%
RSG240719P001650002024-06-11 9:41AM EDT165.000.250.000.750.00-15932.42%
RSG240719P001700002024-06-12 9:37AM EDT170.000.250.001.550.00-114833.59%
RSG240719P001750002024-06-06 9:30AM EDT175.000.500.000.550.00-116619.37%
RSG240719P001800002024-06-12 11:40AM EDT180.001.050.500.750.00-322215.36%
RSG240719P001850002024-06-13 12:02PM EDT185.002.701.601.850.00-223714.56%
RSG240719P001900002024-06-11 2:51PM EDT190.005.003.503.900.00-217913.58%
RSG240719P001950002024-06-14 10:07AM EDT195.007.606.808.10-2.40-24.00%11117.62%
RSG240719P002000002024-04-05 3:43PM EDT200.0012.7012.2017.000.00-1143.13%
RSG240719P002100002024-04-05 3:43PM EDT210.0021.7022.0026.800.00-1055.03%