Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018C00160000 | 2024-05-17 12:55PM EDT | 160.00 | 30.35 | 29.00 | 33.40 | 0.00 | - | 3 | 1 | 0.00% |
| RSG241018C00170000 | 2024-06-13 11:26AM EDT | 170.00 | 19.60 | 25.10 | 29.50 | 0.00 | - | 11 | 14 | 34.30% |
| RSG241018C00180000 | 2024-04-19 3:40PM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSG241018C00185000 | 2024-06-17 10:39AM EDT | 185.00 | 11.30 | 12.00 | 16.20 | 0.00 | - | 3 | 35 | 25.42% |
| RSG241018C00190000 | 2024-06-24 11:13AM EDT | 190.00 | 10.30 | 10.30 | 11.90 | 0.00 | - | 3 | 155 | 22.03% |
| RSG241018C00195000 | 2024-06-18 3:49PM EDT | 195.00 | 6.30 | 6.20 | 8.10 | 0.00 | - | 2 | 28 | 19.14% |
| RSG241018C00200000 | 2024-06-17 11:21AM EDT | 200.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | 1 | 131 | 17.53% |
| RSG241018C00210000 | 2024-06-25 12:18PM EDT | 210.00 | 2.25 | 1.70 | 2.20 | +0.30 | +15.38% | 37 | 89 | 16.68% |
| RSG241018C00220000 | 2024-05-15 9:31AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| RSG241018C00230000 | 2024-04-26 11:52AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 35.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RSG241018P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 40.05% |
| RSG241018P00165000 | 2024-05-09 12:00PM EDT | 165.00 | 1.15 | 0.00 | 3.80 | 0.00 | - | 2 | 10 | 34.47% |
| RSG241018P00170000 | 2024-04-29 9:53AM EDT | 170.00 | 1.70 | 2.15 | 2.35 | 0.00 | - | 22 | 28 | 25.23% |
| RSG241018P00175000 | 2024-06-14 3:15PM EDT | 175.00 | 2.35 | 0.00 | 2.90 | 0.00 | - | 2 | 23 | 23.45% |
| RSG241018P00180000 | 2024-06-13 11:43AM EDT | 180.00 | 3.50 | 0.15 | 2.55 | 0.00 | - | 1 | 50 | 18.46% |
| RSG241018P00185000 | 2024-06-17 11:44AM EDT | 185.00 | 3.92 | 1.10 | 3.40 | 0.00 | - | 10 | 85 | 16.89% |
| RSG241018P00190000 | 2024-06-24 2:03PM EDT | 190.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 10 | 168 | 14.64% |
| RSG241018P00195000 | 2024-06-24 3:45PM EDT | 195.00 | 5.90 | 5.80 | 6.30 | 0.00 | - | 44 | 56 | 13.87% |
| RSG241018P00200000 | 2024-04-23 10:42AM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.