Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time 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 | 124.32% |
| RSG240719C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 68.38 | 66.50 | 71.00 | 0.00 | - | 32 | 32 | 63.57% |
| 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 | 41.50 | 46.00 | 0.00 | - | 1 | 3 | 74.07% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 49.44% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 69.58% |
| RSG240719C00160000 | 2024-06-13 11:26AM EDT | 160.00 | 26.60 | 26.50 | 31.30 | 0.00 | - | 11 | 39 | 55.30% |
| RSG240719C00165000 | 2024-05-31 9:42AM EDT | 165.00 | 18.56 | 21.50 | 26.20 | 0.00 | - | 2 | 23 | 47.53% |
| RSG240719C00170000 | 2024-06-12 1:26PM EDT | 170.00 | 17.89 | 17.00 | 21.20 | 0.00 | - | 2 | 936 | 40.50% |
| RSG240719C00175000 | 2024-06-14 2:57PM EDT | 175.00 | 14.18 | 12.00 | 16.40 | +0.48 | +3.50% | 6 | 874 | 34.50% |
| RSG240719C00180000 | 2024-06-10 1:47PM EDT | 180.00 | 8.45 | 9.00 | 11.70 | 0.00 | - | 5 | 146 | 28.49% |
| RSG240719C00185000 | 2024-06-10 10:24AM EDT | 185.00 | 5.38 | 4.30 | 6.90 | 0.00 | - | 2 | 191 | 21.08% |
| RSG240719C00190000 | 2024-06-14 3:43PM EDT | 190.00 | 2.80 | 2.30 | 2.95 | +0.58 | +26.13% | 207 | 313 | 15.35% |
| RSG240719C00195000 | 2024-06-14 3:28PM EDT | 195.00 | 1.15 | 0.90 | 1.70 | +1.10 | +2,200.00% | 501 | 401 | 17.40% |
| RSG240719C00200000 | 2024-06-13 10:14AM EDT | 200.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 208 | 15.02% |
| RSG240719C00210000 | 2024-05-10 1:57PM EDT | 210.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 32.72% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 62.66% |
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 | 89.18% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 53.27% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 60.55% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 63.65% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 43.63% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 53.35% |
| RSG240719P00165000 | 2024-06-11 9:41AM EDT | 165.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 32.42% |
| RSG240719P00170000 | 2024-06-12 9:37AM EDT | 170.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 148 | 33.59% |
| RSG240719P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 166 | 19.37% |
| RSG240719P00180000 | 2024-06-12 11:40AM EDT | 180.00 | 1.05 | 0.50 | 0.75 | 0.00 | - | 3 | 222 | 15.36% |
| RSG240719P00185000 | 2024-06-13 12:02PM EDT | 185.00 | 2.70 | 1.60 | 1.85 | 0.00 | - | 2 | 237 | 14.56% |
| RSG240719P00190000 | 2024-06-11 2:51PM EDT | 190.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 2 | 179 | 13.58% |
| RSG240719P00195000 | 2024-06-14 10:07AM EDT | 195.00 | 7.60 | 6.80 | 8.10 | -2.40 | -24.00% | 1 | 11 | 17.62% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 43.13% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 22.00 | 26.80 | 0.00 | - | 1 | 0 | 55.03% |
© 2024 Yahoo. All rights reserved.