UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,079.67 -2,218.04 (-4.41%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 39.80 | 44.50 | 0.00 | - | - | 1 | 65.04% |
| RSG240517C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 38.00 | 34.70 | 39.50 | 0.00 | - | - | 1 | 56.45% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 29.70 | 34.50 | 0.00 | - | - | 1 | 83.18% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 24.70 | 29.50 | 0.00 | - | - | 1 | 73.39% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 20.00 | 24.70 | 0.00 | - | 1 | 5 | 65.41% |
| RSG240517C00175000 | 2024-04-09 3:10PM EDT | 175.00 | 15.71 | 15.20 | 20.00 | 0.00 | - | - | 2 | 57.81% |
| RSG240517C00180000 | 2024-04-30 12:24PM EDT | 180.00 | 13.80 | 10.70 | 15.00 | +0.70 | +5.34% | 1 | 20 | 47.36% |
| RSG240517C00185000 | 2024-04-30 12:24PM EDT | 185.00 | 9.70 | 7.00 | 10.90 | +0.10 | +1.04% | 2 | 68 | 42.26% |
| RSG240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 5.10 | 4.30 | 5.00 | -0.69 | -11.92% | 72 | 283 | 24.21% |
| RSG240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.16 | 1.80 | 3.20 | -0.64 | -22.86% | 83 | 388 | 27.23% |
| RSG240517C00200000 | 2024-04-30 3:40PM EDT | 200.00 | 1.03 | 0.75 | 1.20 | -0.22 | -17.60% | 40 | 187 | 23.49% |
| RSG240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.12 | 0.00 | 0.40 | -0.03 | -20.00% | 31 | 18 | 28.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.42% |
| RSG240517P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 0.05 | 0.10 | 0.85 | -2.30 | -97.87% | 20 | 28 | 42.92% |
| RSG240517P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 0.35 | 0.25 | 2.95 | +0.02 | +6.06% | 20 | 15 | 55.01% |
| RSG240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 0.55 | 0.45 | 0.90 | +0.11 | +25.00% | 40 | 220 | 27.61% |
| RSG240517P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 1.25 | 1.05 | 1.35 | +0.40 | +47.06% | 46 | 380 | 22.75% |
| RSG240517P00190000 | 2024-04-30 3:58PM EDT | 190.00 | 2.50 | 2.30 | 2.85 | +0.61 | +32.28% | 67 | 296 | 21.51% |
| RSG240517P00195000 | 2024-04-30 3:35PM EDT | 195.00 | 4.70 | 4.10 | 5.90 | +0.70 | +17.50% | 36 | 75 | 23.57% |
© 2024 Yahoo. All rights reserved.