Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 89.50 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| RSG240719C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 68.38 | 72.10 | 77.00 | 0.00 | - | 32 | 32 | 73.83% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 43.98 | 41.50 | 46.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 0.00% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 0.00% |
| RSG240719C00160000 | 2024-06-25 10:07AM EDT | 160.00 | 34.63 | 32.10 | 36.90 | 0.00 | - | 5 | 34 | 71.78% |
| RSG240719C00165000 | 2024-05-31 9:42AM EDT | 165.00 | 18.56 | 27.10 | 32.00 | 0.00 | - | 2 | 23 | 64.59% |
| RSG240719C00170000 | 2024-06-12 1:26PM EDT | 170.00 | 17.89 | 22.50 | 27.00 | 0.00 | - | 2 | 936 | 56.47% |
| RSG240719C00175000 | 2024-06-21 3:06PM EDT | 175.00 | 17.50 | 17.50 | 22.00 | 0.00 | - | 11 | 853 | 48.32% |
| RSG240719C00180000 | 2024-06-20 9:51AM EDT | 180.00 | 12.60 | 12.50 | 17.20 | 0.00 | - | 1 | 146 | 41.43% |
| RSG240719C00185000 | 2024-06-25 1:58PM EDT | 185.00 | 10.00 | 7.70 | 11.00 | 0.00 | - | 5 | 211 | 24.92% |
| RSG240719C00190000 | 2024-06-25 12:50PM EDT | 190.00 | 6.15 | 5.70 | 6.00 | 0.00 | - | 1 | 731 | 16.61% |
| RSG240719C00195000 | 2024-06-25 2:50PM EDT | 195.00 | 2.35 | 2.35 | 2.65 | 0.00 | - | 7 | 953 | 14.52% |
| RSG240719C00200000 | 2024-06-25 12:10PM EDT | 200.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 3 | 220 | 14.42% |
| RSG240719C00210000 | 2024-06-25 3:58PM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 221 | 268 | 19.90% |
| RSG240719C00220000 | 2024-06-21 3:11PM EDT | 220.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 27.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 114.23% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 69.53% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 79.20% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 83.64% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 50.88% |
| RSG240719P00160000 | 2024-06-17 3:58PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 50.83% |
| RSG240719P00165000 | 2024-06-11 9:41AM EDT | 165.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 38.48% |
| RSG240719P00170000 | 2024-06-12 9:37AM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 23.63% |
| RSG240719P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 166 | 25.10% |
| RSG240719P00180000 | 2024-06-24 2:22PM EDT | 180.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 221 | 30.15% |
| RSG240719P00185000 | 2024-06-24 2:22PM EDT | 185.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 335 | 16.85% |
| RSG240719P00190000 | 2024-06-25 3:43PM EDT | 190.00 | 1.15 | 0.90 | 1.15 | 0.00 | - | 25 | 257 | 14.52% |
| RSG240719P00195000 | 2024-06-25 12:45PM EDT | 195.00 | 2.70 | 2.65 | 3.00 | 0.00 | - | 11 | 52 | 13.77% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 57.76% |
| RSG240719P00210000 | 2024-06-24 10:44AM EDT | 210.00 | 16.15 | 13.70 | 18.00 | 0.00 | - | 1 | 1 | 38.53% |
© 2024 Yahoo. All rights reserved.