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 | 29.00 | 33.40 | 0.00 | - | 3 | 1 | 36.76% |
| RSG241018C00170000 | 2024-06-13 11:26AM EDT | 170.00 | 19.60 | 20.00 | 23.30 | 0.00 | - | 11 | 14 | 27.97% |
| 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 | 10.20 | 13.00 | 0.00 | - | 5 | 35 | 25.43% |
| RSG241018C00190000 | 2024-05-30 11:43AM EDT | 190.00 | 4.30 | 7.30 | 8.60 | 0.00 | - | 5 | 159 | 20.97% |
| RSG241018C00195000 | 2024-06-14 12:11PM EDT | 195.00 | 4.65 | 3.20 | 6.30 | +0.25 | +5.68% | 1 | 28 | 20.39% |
| RSG241018C00200000 | 2024-06-14 2:45PM EDT | 200.00 | 3.20 | 3.10 | 3.50 | +0.41 | +14.70% | 11 | 120 | 17.46% |
| RSG241018C00210000 | 2024-06-06 12:19PM EDT | 210.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 12 | 39 | 25.48% |
| RSG241018C00220000 | 2024-05-15 9:31AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| RSG241018C00230000 | 2024-04-26 11:52AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 38.28% |
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 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RSG241018P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 34.89% |
| RSG241018P00165000 | 2024-05-09 12:00PM EDT | 165.00 | 1.15 | 0.00 | 3.80 | 0.00 | - | 2 | 10 | 29.46% |
| RSG241018P00170000 | 2024-04-29 9:53AM EDT | 170.00 | 1.70 | 2.15 | 2.35 | 0.00 | - | 22 | 28 | 20.72% |
| RSG241018P00175000 | 2024-06-10 9:50AM EDT | 175.00 | 2.35 | 1.60 | 2.35 | +0.20 | +9.30% | 2 | 23 | 17.00% |
| RSG241018P00180000 | 2024-06-13 11:43AM EDT | 180.00 | 3.50 | 1.65 | 3.50 | 0.00 | - | 1 | 50 | 16.25% |
| RSG241018P00185000 | 2024-06-12 3:21PM EDT | 185.00 | 4.60 | 3.30 | 6.10 | 0.00 | - | 1 | 75 | 17.87% |
| RSG241018P00190000 | 2024-06-12 3:21PM EDT | 190.00 | 6.80 | 4.50 | 7.70 | 0.00 | - | 6 | 160 | 15.85% |
| RSG241018P00195000 | 2024-05-17 3:38PM EDT | 195.00 | 9.20 | 7.40 | 10.20 | 0.00 | - | 16 | 16 | 14.61% |
| 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.