UK markets open in 3 hours 47 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,447.31 -130.99 (-0.71%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,331.30 +0.10 (+0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,709.44 -158.65 (-0.31%)
Republic Services, Inc. (RSG)
NYSE - NYSE Delayed 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 | 34.50 | 39.30 | 0.00 | - | - | 1 | 65.14% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 53.91% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 24.50 | 29.30 | 0.00 | - | - | 1 | 93.92% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 19.50 | 24.30 | 0.00 | - | - | 1 | 81.23% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 14.50 | 19.40 | 0.00 | - | 1 | 5 | 69.53% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 53.32% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 5.00 | 9.50 | 0.00 | - | 15 | 20 | 43.38% |
| RSG240517C00185000 | 2024-05-06 11:42AM EDT | 185.00 | 2.30 | 2.80 | 3.20 | -0.32 | -12.21% | 7 | 105 | 17.41% |
| RSG240517C00190000 | 2024-05-06 3:25PM EDT | 190.00 | 0.60 | 0.55 | 0.80 | +0.10 | +20.00% | 5 | 363 | 15.60% |
| RSG240517C00195000 | 2024-05-06 2:00PM EDT | 195.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 375 | 18.51% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 177 | 27.30% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 49 | 49.15% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 15 | 44.82% |
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 | 0.75 | 0.00 | - | 1 | 2 | 54.59% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 33.99% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 25.39% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.20 | 0.40 | 0.00 | - | 14 | 223 | 18.90% |
| RSG240517P00185000 | 2024-05-06 2:04PM EDT | 185.00 | 1.05 | 0.90 | 1.20 | -0.64 | -37.87% | 3 | 379 | 15.04% |
| RSG240517P00190000 | 2024-05-06 11:55AM EDT | 190.00 | 4.70 | 2.80 | 5.40 | 0.00 | - | 22 | 331 | 26.93% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 6.00 | 10.50 | 0.00 | - | 22 | 13 | 40.63% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 11.20 | 16.00 | 0.00 | - | - | 0 | 56.59% |
© 2024 Yahoo. All rights reserved.