Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,314.26 +486.21 (+1.75%) CMC Crypto 200
620.28 +6.07 (+0.99%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG230421C00095000 | 2023-03-24 2:23PM EDT | 95.00 | 36.23 | 38.00 | 42.70 | 0.00 | - | 1 | 0 | 86.33% |
| RSG230421C00110000 | 2022-10-11 11:21AM EDT | 110.00 | 24.39 | 24.80 | 28.40 | 0.00 | - | - | 4 | 78.39% |
| RSG230421C00120000 | 2023-03-30 3:08PM EDT | 120.00 | 14.95 | 13.80 | 16.40 | 0.00 | - | 1 | 6 | 51.42% |
| RSG230421C00125000 | 2023-03-31 12:44PM EDT | 125.00 | 10.00 | 9.70 | 11.40 | +3.60 | +56.25% | 2 | 16 | 39.30% |
| RSG230421C00130000 | 2023-03-31 12:37PM EDT | 130.00 | 6.00 | 5.60 | 7.80 | +1.40 | +30.43% | 4 | 162 | 38.55% |
| RSG230421C00135000 | 2023-03-31 1:20PM EDT | 135.00 | 2.55 | 2.35 | 2.80 | +0.50 | +24.39% | 7 | 531 | 21.70% |
| RSG230421C00140000 | 2023-03-31 12:33PM EDT | 140.00 | 0.50 | 0.45 | 0.85 | +0.21 | +72.41% | 6 | 164 | 19.83% |
| RSG230421C00145000 | 2023-03-27 10:13AM EDT | 145.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 5 | 121 | 33.02% |
| RSG230421C00150000 | 2023-03-28 12:07PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 146 | 29.00% |
| RSG230421C00155000 | 2023-03-20 2:08PM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 64.65% |
| RSG230421C00160000 | 2023-03-29 3:48PM EDT | 160.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 4 | 33 | 56.23% |
| RSG230421C00165000 | 2023-03-10 12:21PM EDT | 165.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 63.57% |
| RSG230421C00170000 | 2022-10-25 10:23AM EDT | 170.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 88.43% |
| RSG230421C00195000 | 2022-09-22 11:25AM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.12% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG230421P00100000 | 2023-02-17 11:57AM EDT | 100.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 93.48% |
| RSG230421P00110000 | 2023-03-30 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 2 | 13 | 51.56% |
| RSG230421P00115000 | 2023-03-24 1:59PM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 74.44% |
| RSG230421P00120000 | 2023-03-27 1:02PM EDT | 120.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 102 | 59.69% |
| RSG230421P00125000 | 2023-03-27 3:48PM EDT | 125.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 10 | 112 | 29.32% |
| RSG230421P00130000 | 2023-03-30 11:58AM EDT | 130.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 137 | 20.44% |
| RSG230421P00135000 | 2023-03-28 11:36AM EDT | 135.00 | 4.60 | 1.85 | 2.20 | 0.00 | - | 305 | 340 | 16.11% |
| RSG230421P00140000 | 2023-03-17 3:02PM EDT | 140.00 | 9.80 | 3.40 | 7.10 | 0.00 | - | 13 | 29 | 29.86% |
| RSG230421P00145000 | 2022-11-03 11:03AM EDT | 145.00 | 15.20 | 8.30 | 9.80 | 0.00 | - | 5 | 13 | 0.00% |
| RSG230421P00150000 | 2022-10-18 11:30AM EDT | 150.00 | 19.63 | 18.50 | 22.20 | 0.00 | - | 4 | 15 | 80.42% |
| RSG230421P00160000 | 2023-02-13 1:22PM EDT | 160.00 | 32.95 | 25.00 | 29.70 | 0.00 | - | - | 0 | 71.05% |
© 2023 Yahoo. All rights reserved.
