Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117C00160000 | 2024-06-21 3:34PM EDT | 160.00 | 36.55 | 36.60 | 41.10 | 0.00 | - | 4 | 4 | 36.15% |
| RSG250117C00165000 | 2024-06-21 2:45PM EDT | 165.00 | 31.70 | 32.00 | 36.70 | 0.00 | - | 10 | 12 | 34.10% |
| RSG250117C00170000 | 2024-06-04 11:09AM EDT | 170.00 | 23.50 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 31.26% |
| RSG250117C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 15.45 | 23.50 | 28.00 | 0.00 | - | 15 | 20 | 29.77% |
| RSG250117C00180000 | 2024-06-21 2:50PM EDT | 180.00 | 19.45 | 19.50 | 23.60 | 0.00 | - | 15 | 18 | 27.25% |
| RSG250117C00185000 | 2024-06-11 2:33PM EDT | 185.00 | 12.90 | 16.20 | 19.90 | 0.00 | - | 3 | 55 | 25.82% |
| RSG250117C00190000 | 2024-06-20 3:31PM EDT | 190.00 | 13.00 | 12.30 | 16.90 | 0.00 | - | 6 | 10 | 25.26% |
| RSG250117C00195000 | 2024-05-29 11:18AM EDT | 195.00 | 5.70 | 9.30 | 11.90 | 0.00 | - | 1 | 6 | 20.83% |
| RSG250117C00200000 | 2024-06-24 1:26PM EDT | 200.00 | 7.70 | 7.80 | 9.00 | 0.00 | - | 11 | 29 | 19.54% |
| RSG250117C00210000 | 2024-06-18 12:50PM EDT | 210.00 | 4.20 | 2.70 | 6.30 | 0.00 | - | 2 | 43 | 20.74% |
| RSG250117C00220000 | 2024-06-20 3:33PM EDT | 220.00 | 2.00 | 0.25 | 4.60 | 0.00 | - | 1 | 4 | 22.18% |
| RSG250117C00230000 | 2024-06-20 1:12PM EDT | 230.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 26.76% |
| RSG250117C00240000 | 2024-05-24 2:19PM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117P00120000 | 2024-06-04 11:48AM EDT | 120.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 39.26% |
| RSG250117P00150000 | 2024-05-23 12:25PM EDT | 150.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 38.07% |
| RSG250117P00155000 | 2024-05-23 12:25PM EDT | 155.00 | 1.10 | 0.00 | 4.60 | 0.00 | - | - | 2 | 34.22% |
| RSG250117P00160000 | 2024-05-23 12:23PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 31.56% |
| RSG250117P00165000 | 2024-06-04 10:56AM EDT | 165.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 27.08% |
| RSG250117P00170000 | 2024-06-10 3:20PM EDT | 170.00 | 2.55 | 0.25 | 2.45 | 0.00 | - | 2 | 3 | 19.14% |
| RSG250117P00175000 | 2024-06-07 2:14PM EDT | 175.00 | 3.70 | 0.00 | 2.90 | 0.00 | - | 1 | 8 | 17.52% |
| RSG250117P00180000 | 2024-06-17 12:48PM EDT | 180.00 | 4.05 | 2.15 | 3.90 | 0.00 | - | 1 | 2 | 16.83% |
| RSG250117P00185000 | 2024-06-21 1:44PM EDT | 185.00 | 5.30 | 3.50 | 5.10 | 0.00 | - | 6 | 9 | 15.97% |
| RSG250117P00190000 | 2024-06-20 11:38AM EDT | 190.00 | 7.00 | 4.50 | 7.20 | 0.00 | - | - | 5 | 16.12% |
© 2024 Yahoo. All rights reserved.