Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00185000 | 2024-05-06 11:42AM EDT | 2024-05-17 | 2.30 | 2.80 | 3.20 | -0.32 | -12.21% | 7 | 105 | 16.68% |
| RSG240621C00185000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 5.20 | 5.20 | 5.60 | +0.42 | +8.79% | 2 | 2 | 17.65% |
| RSG240719C00185000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 2.90 | 6.20 | 7.30 | 0.00 | - | 1 | 158 | 19.07% |
| RSG241018C00185000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 10.30 | 10.30 | 12.20 | 0.00 | - | 3 | 36 | 22.66% |
| RSG241115C00185000 | 2024-04-29 12:35PM EDT | 2024-11-15 | 17.65 | 10.00 | 14.50 | 0.00 | - | 1 | 33 | 25.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00185000 | 2024-05-06 2:04PM EDT | 2024-05-17 | 1.05 | 0.90 | 1.20 | -0.64 | -37.87% | 3 | 379 | 14.41% |
| RSG240621P00185000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 2.55 | 2.35 | 2.65 | -0.48 | -15.84% | 3 | 37 | 12.93% |
| RSG240719P00185000 | 2024-05-02 1:26PM EDT | 2024-07-19 | 3.92 | 3.10 | 3.70 | 0.00 | - | 1 | 70 | 13.40% |
| RSG241018P00185000 | 2024-04-30 3:56PM EDT | 2024-10-18 | 5.20 | 4.80 | 7.50 | 0.00 | - | 1 | 43 | 16.67% |
| RSG241115P00185000 | 2024-04-25 1:28PM EDT | 2024-11-15 | 5.20 | 4.30 | 7.50 | 0.00 | - | 2 | 16 | 15.42% |
© 2024 Yahoo. All rights reserved.