Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-06-20 2:54PM EDT | 95.00 | 99.00 | 98.50 | 103.00 | 0.00 | - | 1 | 1 | 69.95% |
| RSG241115C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 69.46 | 74.00 | 78.50 | 0.00 | - | - | 32 | 53.91% |
| RSG241115C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 41.40 | 39.00 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| RSG241115C00155000 | 2024-06-21 3:34PM EDT | 155.00 | 39.85 | 40.00 | 44.60 | 0.00 | - | 4 | 3 | 42.74% |
| RSG241115C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 32.30 | 35.00 | 39.60 | 0.00 | - | 2 | 5 | 38.81% |
| RSG241115C00165000 | 2024-06-21 2:45PM EDT | 165.00 | 30.90 | 30.50 | 35.10 | 0.00 | - | 10 | 11 | 36.40% |
| RSG241115C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 17.25 | 26.00 | 30.60 | 0.00 | - | 15 | 9 | 33.80% |
| RSG241115C00175000 | 2024-06-24 2:09PM EDT | 175.00 | 24.00 | 22.30 | 24.80 | 0.00 | - | 2 | 24 | 27.68% |
| RSG241115C00180000 | 2024-06-20 11:03AM EDT | 180.00 | 17.60 | 17.50 | 22.00 | 0.00 | - | 1 | 17 | 28.99% |
| RSG241115C00185000 | 2024-06-24 9:59AM EDT | 185.00 | 15.35 | 15.00 | 16.30 | 0.00 | - | 1 | 38 | 23.01% |
| RSG241115C00190000 | 2024-06-24 10:29AM EDT | 190.00 | 12.05 | 11.80 | 13.30 | 0.00 | - | 3 | 24 | 22.72% |
| RSG241115C00195000 | 2024-06-24 1:26PM EDT | 195.00 | 9.40 | 8.80 | 9.50 | 0.00 | - | 6 | 146 | 20.05% |
| RSG241115C00200000 | 2024-06-14 10:04AM EDT | 200.00 | 3.60 | 6.40 | 6.90 | 0.00 | - | 2 | 99 | 19.08% |
| RSG241115C00210000 | 2024-06-20 3:28PM EDT | 210.00 | 2.70 | 2.20 | 3.60 | 0.00 | - | 20 | 57 | 18.59% |
| RSG241115C00220000 | 2024-06-17 11:39AM EDT | 220.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 3 | 28 | 20.86% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 32.12% |
| RSG241115C00240000 | 2024-06-21 9:39AM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 36.62% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.39% |
| RSG241115P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.54% |
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 32.52% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 0 | 30.04% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 13 | 27.56% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 37.88% |
| RSG241115P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 1.40 | 0.30 | 3.40 | 0.00 | - | 1 | 19 | 29.60% |
| RSG241115P00170000 | 2024-06-24 12:28PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 30.21% |
| RSG241115P00175000 | 2024-06-18 1:15PM EDT | 175.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 26.37% |
| RSG241115P00180000 | 2024-06-14 3:59PM EDT | 180.00 | 3.70 | 1.50 | 3.30 | 0.00 | - | 7 | 17 | 18.62% |
| RSG241115P00185000 | 2024-06-24 3:46PM EDT | 185.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 2 | 44 | 16.11% |
| RSG241115P00190000 | 2024-06-24 10:25AM EDT | 190.00 | 5.30 | 4.80 | 5.30 | 0.00 | - | 13 | 317 | 15.28% |
| RSG241115P00195000 | 2024-06-25 12:45PM EDT | 195.00 | 6.80 | 6.50 | 7.30 | 0.00 | - | 6 | 66 | 14.50% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 22.88% |
© 2024 Yahoo. All rights reserved.