Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
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 | 0.00% |
| RSG240719C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 68.38 | 72.00 | 76.80 | 0.00 | - | 32 | 32 | 144.43% |
| 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 | 0.00% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 0.00% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 35.94% |
| RSG240719C00160000 | 2024-06-25 10:07AM EDT | 160.00 | 34.63 | 32.00 | 37.00 | 0.00 | - | 5 | 34 | 74.56% |
| RSG240719C00165000 | 2024-06-26 12:03PM EDT | 165.00 | 28.96 | 27.20 | 32.00 | 0.00 | - | 7 | 16 | 66.21% |
| RSG240719C00170000 | 2024-06-12 1:26PM EDT | 170.00 | 17.89 | 22.30 | 27.00 | 0.00 | - | 2 | 936 | 57.90% |
| RSG240719C00175000 | 2024-06-26 2:35PM EDT | 175.00 | 19.37 | 17.50 | 21.60 | 0.00 | - | 22 | 831 | 46.36% |
| RSG240719C00180000 | 2024-06-20 9:51AM EDT | 180.00 | 12.60 | 12.60 | 16.80 | 0.00 | - | 1 | 146 | 39.65% |
| RSG240719C00185000 | 2024-06-26 1:09PM EDT | 185.00 | 9.44 | 7.50 | 11.80 | 0.00 | - | 45 | 211 | 31.03% |
| RSG240719C00190000 | 2024-06-26 3:14PM EDT | 190.00 | 5.50 | 5.00 | 5.90 | 0.00 | - | 2 | 733 | 16.50% |
| RSG240719C00195000 | 2024-06-27 9:51AM EDT | 195.00 | 2.30 | 2.25 | 2.45 | -0.04 | -1.71% | 59 | 1,305 | 13.88% |
| RSG240719C00200000 | 2024-06-26 3:56PM EDT | 200.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 24 | 220 | 13.75% |
| RSG240719C00210000 | 2024-06-25 3:58PM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 221 | 268 | 25.76% |
| RSG240719C00220000 | 2024-06-21 3:11PM EDT | 220.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 28.39% |
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 | 116.65% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 71.00% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 80.88% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 85.40% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 51.95% |
| RSG240719P00160000 | 2024-06-17 3:58PM EDT | 160.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 54 | 51.44% |
| RSG240719P00165000 | 2024-06-11 9:41AM EDT | 165.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 39.28% |
| RSG240719P00170000 | 2024-06-26 3:58PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 39.82% |
| RSG240719P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| RSG240719P00180000 | 2024-06-25 11:13AM EDT | 180.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 221 | 22.97% |
| RSG240719P00185000 | 2024-06-26 12:26PM EDT | 185.00 | 0.01 | 0.25 | 0.45 | 0.00 | - | 2 | 337 | 16.65% |
| RSG240719P00190000 | 2024-06-26 12:22PM EDT | 190.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 2 | 258 | 14.45% |
| RSG240719P00195000 | 2024-06-25 12:45PM EDT | 195.00 | 2.70 | 2.65 | 2.95 | 0.00 | - | 11 | 52 | 13.73% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 58.92% |
| RSG240719P00210000 | 2024-06-24 10:44AM EDT | 210.00 | 16.15 | 13.90 | 17.70 | 0.00 | - | 1 | 1 | 37.16% |
© 2024 Yahoo. All rights reserved.