Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621C00150000 | 2024-05-17 10:31AM EDT | 150.00 | 37.80 | 33.00 | 37.90 | 0.00 | - | 1 | 1 | 85.69% |
| RSG240621C00170000 | 2024-05-14 1:03PM EDT | 170.00 | 19.52 | 13.50 | 17.80 | 0.00 | - | 1 | 2 | 47.23% |
| RSG240621C00175000 | 2024-05-01 10:44AM EDT | 175.00 | 11.92 | 8.50 | 12.70 | 0.00 | - | - | 1 | 36.84% |
| RSG240621C00180000 | 2024-05-30 3:26PM EDT | 180.00 | 4.57 | 5.30 | 7.30 | -0.13 | -2.77% | 2 | 6 | 24.07% |
| RSG240621C00185000 | 2024-05-31 12:16PM EDT | 185.00 | 2.55 | 2.60 | 2.85 | +0.90 | +54.55% | 26 | 72 | 15.55% |
| RSG240621C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.80 | 0.45 | 1.80 | +0.41 | +105.13% | 9 | 917 | 20.73% |
| RSG240621C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.17 | 0.00 | 2.95 | -1.53 | -90.00% | 4 | 350 | 37.13% |
| RSG240621C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 0.06 | 0.00 | 4.80 | -0.14 | -70.00% | 3 | 47 | 57.58% |
| RSG240621C00210000 | 2024-05-23 3:28PM EDT | 210.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 2 | 35 | 36.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.31 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.09% |
| RSG240621P00160000 | 2024-05-03 12:47PM EDT | 160.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 59.50% |
| RSG240621P00170000 | 2024-05-23 2:34PM EDT | 170.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 6 | 7 | 50.24% |
| RSG240621P00175000 | 2024-05-20 2:16PM EDT | 175.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 3 | 10 | 26.76% |
| RSG240621P00180000 | 2024-05-29 12:29PM EDT | 180.00 | 1.20 | 0.55 | 0.75 | -0.19 | -13.67% | 2 | 85 | 14.58% |
| RSG240621P00185000 | 2024-05-29 3:29PM EDT | 185.00 | 3.42 | 1.90 | 2.20 | -0.28 | -7.57% | 2 | 131 | 12.95% |
| RSG240621P00190000 | 2024-05-24 3:57PM EDT | 190.00 | 4.03 | 3.30 | 6.80 | 0.00 | - | 1 | 161 | 21.94% |
| RSG240621P00195000 | 2024-05-13 10:27AM EDT | 195.00 | 6.50 | 8.30 | 12.50 | 0.00 | - | 1 | 14 | 35.44% |
© 2024 Yahoo. All rights reserved.