Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 91.00 | 95.30 | 0.00 | - | 1 | 1 | 69.43% |
| RSG241115C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 69.46 | 68.00 | 72.80 | 0.00 | - | - | 32 | 63.16% |
| RSG241115C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 41.40 | 39.00 | 43.80 | 0.00 | - | 1 | 1 | 42.16% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 44.79% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 36.54% |
| RSG241115C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 17.25 | 21.10 | 24.10 | 0.00 | - | 15 | 9 | 27.28% |
| RSG241115C00175000 | 2024-06-11 9:30AM EDT | 175.00 | 18.00 | 18.20 | 19.90 | 0.00 | - | 1 | 39 | 25.18% |
| RSG241115C00180000 | 2024-06-10 12:33PM EDT | 180.00 | 14.70 | 14.70 | 17.10 | 0.00 | - | 1 | 16 | 25.78% |
| RSG241115C00185000 | 2024-06-06 2:44PM EDT | 185.00 | 10.70 | 11.50 | 12.40 | 0.00 | - | 5 | 37 | 21.66% |
| RSG241115C00190000 | 2024-05-15 3:59PM EDT | 190.00 | 8.71 | 6.90 | 9.20 | 0.00 | - | 1 | 17 | 20.11% |
| RSG241115C00195000 | 2024-05-20 1:16PM EDT | 195.00 | 6.30 | 5.00 | 6.80 | 0.00 | - | 5 | 150 | 19.42% |
| RSG241115C00200000 | 2024-06-14 10:04AM EDT | 200.00 | 3.60 | 4.30 | 7.00 | +0.09 | +2.56% | 2 | 99 | 23.50% |
| RSG241115C00210000 | 2024-06-14 1:05PM EDT | 210.00 | 1.80 | 0.85 | 2.20 | +0.30 | +20.00% | 17 | 44 | 17.82% |
| RSG241115C00220000 | 2024-05-15 9:57AM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 29.87% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 34.49% |
| RSG241115C00240000 | 2024-05-22 10:22AM EDT | 240.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 104 | 21.80% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 61.67% |
| RSG241115P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.30% |
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 29.10% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 0 | 26.66% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 13 | 24.21% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 33.25% |
| RSG241115P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 1.40 | 0.30 | 3.40 | 0.00 | - | 1 | 19 | 25.34% |
| RSG241115P00170000 | 2024-06-07 2:48PM EDT | 170.00 | 1.75 | 0.70 | 2.15 | 0.00 | - | 6 | 27 | 18.04% |
| RSG241115P00175000 | 2024-06-14 1:14PM EDT | 175.00 | 2.75 | 2.05 | 3.00 | -0.05 | -1.79% | 29 | 34 | 17.10% |
| RSG241115P00180000 | 2024-06-14 2:26PM EDT | 180.00 | 3.70 | 2.40 | 3.90 | -0.40 | -9.76% | 7 | 16 | 15.58% |
| RSG241115P00185000 | 2024-06-14 3:58PM EDT | 185.00 | 5.30 | 4.30 | 5.30 | -0.40 | -7.02% | 9 | 32 | 14.41% |
| RSG241115P00190000 | 2024-05-17 1:14PM EDT | 190.00 | 7.70 | 4.70 | 7.90 | 0.00 | - | 2 | 312 | 14.69% |
| RSG241115P00195000 | 2024-06-14 2:49PM EDT | 195.00 | 10.10 | 8.20 | 10.60 | -0.70 | -6.48% | 41 | 8 | 14.03% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.