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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG241115C000950002024-04-26 3:32PM EDT95.0099.5091.0095.300.00-1169.43%
RSG241115C001200002024-06-05 11:50AM EDT120.0069.4668.0072.800.00--3263.16%
RSG241115C001500002024-05-17 9:30AM EDT150.0041.4039.0043.800.00-1142.16%
RSG241115C001550002024-04-22 10:22AM EDT155.0040.790.000.000.00-400.00%
RSG241115C001600002024-02-26 10:30AM EDT160.0031.4233.0037.600.00-2644.79%
RSG241115C001650002024-03-19 11:16AM EDT165.0030.0028.2031.100.00-12136.54%
RSG241115C001700002024-05-30 9:30AM EDT170.0017.2521.1024.100.00-15927.28%
RSG241115C001750002024-06-11 9:30AM EDT175.0018.0018.2019.900.00-13925.18%
RSG241115C001800002024-06-10 12:33PM EDT180.0014.7014.7017.100.00-11625.78%
RSG241115C001850002024-06-06 2:44PM EDT185.0010.7011.5012.400.00-53721.66%
RSG241115C001900002024-05-15 3:59PM EDT190.008.716.909.200.00-11720.11%
RSG241115C001950002024-05-20 1:16PM EDT195.006.305.006.800.00-515019.42%
RSG241115C002000002024-06-14 10:04AM EDT200.003.604.307.00+0.09+2.56%29923.50%
RSG241115C002100002024-06-14 1:05PM EDT210.001.800.852.20+0.30+20.00%174417.82%
RSG241115C002200002024-05-15 9:57AM EDT220.000.950.004.800.00-22829.87%
RSG241115C002300002024-05-02 2:28PM EDT230.000.500.004.800.00-18434.49%
RSG241115C002400002024-05-22 10:22AM EDT240.000.100.000.550.00-110421.80%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG241115P001250002024-05-17 9:30AM EDT125.000.200.004.800.00-1561.67%
RSG241115P001300002024-05-02 9:30AM EDT130.000.050.004.800.00--157.30%
RSG241115P001400002024-02-23 1:44PM EDT140.000.750.000.750.00-1129.10%
RSG241115P001450002024-05-03 3:46PM EDT145.000.650.150.800.00-2026.66%
RSG241115P001500002024-04-26 9:30AM EDT150.000.600.200.850.00-11324.21%
RSG241115P001600002024-04-30 12:59PM EDT160.000.200.004.800.00-1033.25%
RSG241115P001650002024-05-10 9:34AM EDT165.001.400.303.400.00-11925.34%
RSG241115P001700002024-06-07 2:48PM EDT170.001.750.702.150.00-62718.04%
RSG241115P001750002024-06-14 1:14PM EDT175.002.752.053.00-0.05-1.79%293417.10%
RSG241115P001800002024-06-14 2:26PM EDT180.003.702.403.90-0.40-9.76%71615.58%
RSG241115P001850002024-06-14 3:58PM EDT185.005.304.305.30-0.40-7.02%93214.41%
RSG241115P001900002024-05-17 1:14PM EDT190.007.704.707.900.00-231214.69%
RSG241115P001950002024-06-14 2:49PM EDT195.0010.108.2010.60-0.70-6.48%41814.03%
RSG241115P002100002024-02-27 1:02PM EDT210.0025.7017.6020.900.00--10.00%