Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621C00150000 | 2024-05-17 10:31AM EDT | 150.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSG240621C00170000 | 2024-05-14 1:03PM EDT | 170.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSG240621C00175000 | 2024-05-01 10:44AM EDT | 175.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSG240621C00180000 | 2024-05-01 2:33PM EDT | 180.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSG240621C00185000 | 2024-05-16 11:29AM EDT | 185.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RSG240621C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | -1.02 | -42.15% | 228 | 0 | 1.56% |
| RSG240621C00195000 | 2024-05-17 3:47PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RSG240621C00200000 | 2024-05-16 3:16PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSG240621C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RSG240621P00160000 | 2024-05-03 12:47PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSG240621P00170000 | 2024-04-30 3:53PM EDT | 170.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RSG240621P00175000 | 2024-05-20 2:16PM EDT | 175.00 | 0.53 | 0.00 | 0.00 | +0.28 | +112.00% | 3 | 0 | 6.25% |
| RSG240621P00180000 | 2024-05-17 2:57PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RSG240621P00185000 | 2024-05-20 2:16PM EDT | 185.00 | 2.03 | 0.00 | 0.00 | +0.86 | +73.50% | 22 | 0 | 0.39% |
| RSG240621P00190000 | 2024-05-14 11:21AM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RSG240621P00195000 | 2024-05-13 10:27AM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.