Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,903.43 -1,547.05 (-2.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Republic Services, Inc. (RSG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 40.50 | 45.00 | 0.00 | - | - | 1 | 68.75% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 30.50 | 35.00 | 0.00 | - | - | 1 | 54.10% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 25.50 | 30.00 | 0.00 | - | - | 1 | 70.75% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 20.50 | 24.90 | 0.00 | - | 1 | 5 | 60.72% |
| RSG240517C00175000 | 2024-04-09 3:10PM EDT | 175.00 | 15.71 | 16.00 | 19.90 | 0.00 | - | - | 2 | 51.49% |
| RSG240517C00180000 | 2024-04-24 3:10PM EDT | 180.00 | 13.10 | 11.00 | 14.90 | 0.00 | - | 19 | 20 | 42.04% |
| RSG240517C00185000 | 2024-04-26 1:24PM EDT | 185.00 | 9.60 | 7.00 | 9.20 | -0.50 | -4.95% | 5 | 64 | 27.71% |
| RSG240517C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 5.20 | 4.80 | 5.10 | -0.90 | -14.75% | 19 | 278 | 22.27% |
| RSG240517C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 2.50 | 2.25 | 2.50 | -0.70 | -21.88% | 36 | 329 | 20.78% |
| RSG240517C00200000 | 2024-04-26 3:21PM EDT | 200.00 | 1.10 | 0.85 | 1.05 | -0.15 | -12.00% | 19 | 173 | 20.26% |
| RSG240517C00210000 | 2024-04-26 3:16PM EDT | 210.00 | 0.15 | 0.00 | 0.55 | -0.06 | -28.57% | 2 | 16 | 27.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.58% |
| RSG240517P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 2.35 | 0.00 | 0.30 | +2.25 | +2,250.00% | 1 | 28 | 31.20% |
| RSG240517P00175000 | 2024-04-26 3:48PM EDT | 175.00 | 0.33 | 0.00 | 0.75 | +0.02 | +6.45% | 3 | 15 | 31.59% |
| RSG240517P00180000 | 2024-04-26 3:48PM EDT | 180.00 | 0.53 | 0.40 | 0.65 | +0.04 | +8.16% | 16 | 208 | 23.32% |
| RSG240517P00185000 | 2024-04-25 3:55PM EDT | 185.00 | 1.00 | 1.00 | 1.50 | +0.10 | +11.11% | 4 | 369 | 22.49% |
| RSG240517P00190000 | 2024-04-26 3:22PM EDT | 190.00 | 2.15 | 2.35 | 2.60 | +0.20 | +10.26% | 10 | 290 | 19.03% |
| RSG240517P00195000 | 2024-04-26 1:00PM EDT | 195.00 | 4.10 | 4.80 | 5.10 | -0.13 | -3.07% | 3 | 52 | 18.03% |
© 2024 Yahoo. All rights reserved.