Singapore markets open in 4 hours 11 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.42+1.24 (+0.61%)
At close: 04:00PM EDT
205.18 -0.24 (-0.12%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719C000950002024-04-26 3:32PM EDT95.0098.8189.5094.400.00-100.00%
RSG240719C001200002024-06-05 11:50AM EDT120.0068.3873.0077.500.00-3200.00%
RSG240719C001350002023-12-12 4:34PM EDT135.0036.2032.0036.100.00-110.00%
RSG240719C001450002024-06-28 2:05PM EDT145.0050.3258.5062.800.00-30189.06%
RSG240719C001500002024-02-12 12:51PM EDT150.0026.0336.4039.400.00-8150.00%
RSG240719C001550002024-02-26 10:30AM EDT155.0034.3736.0040.400.00-210.00%
RSG240719C001600002024-07-02 12:14PM EDT160.0033.1043.5047.800.00-1021141.80%
RSG240719C001650002024-07-16 1:38PM EDT165.0039.4038.5042.800.00-49126.76%
RSG240719C001700002024-07-17 12:02PM EDT170.0036.4533.7038.00+1.05+2.97%1585125.78%
RSG240719C001750002024-07-11 9:30AM EDT175.0023.0528.7033.000.00-1475109.86%
RSG240719C001800002024-07-16 1:14PM EDT180.0025.6023.8027.800.00-39191.60%
RSG240719C001850002024-07-16 3:37PM EDT185.0018.9018.8022.800.00-720076.17%
RSG240719C001900002024-07-17 2:10PM EDT190.0015.8014.7016.50+1.66+11.74%28471851.47%
RSG240719C001950002024-07-17 3:47PM EDT195.0011.3310.2012.80+2.73+31.74%8589562.06%
RSG240719C002000002024-07-17 12:28PM EDT200.006.104.208.00+2.50+69.44%336065.65%
RSG240719C002100002024-07-17 12:43PM EDT210.000.380.000.25+0.23+153.33%126921.24%
RSG240719C002200002024-07-17 12:43PM EDT220.000.100.000.20+0.03+42.86%13546.68%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719P001350002024-04-18 10:07AM EDT135.000.110.004.800.00-27355.18%
RSG240719P001400002024-01-19 2:57PM EDT140.000.650.000.750.00-112222.46%
RSG240719P001450002023-12-01 10:46AM EDT145.002.300.351.900.00-77253.91%
RSG240719P001500002024-02-21 10:38AM EDT150.000.850.004.000.00-221269.63%
RSG240719P001550002024-06-28 2:36PM EDT155.000.050.000.750.00-19170.70%
RSG240719P001600002024-07-10 10:39AM EDT160.000.010.000.750.00-2954154.39%
RSG240719P001650002024-07-01 9:30AM EDT165.000.050.000.750.00-158138.28%
RSG240719P001700002024-07-12 12:48PM EDT170.000.580.000.750.00-1146122.46%
RSG240719P001750002024-07-12 2:43PM EDT175.000.530.000.100.00-116777.34%
RSG240719P001800002024-07-12 12:48PM EDT180.000.630.000.100.00-121765.23%
RSG240719P001850002024-07-17 3:50PM EDT185.000.010.000.10-0.51-98.08%6735853.13%
RSG240719P001900002024-07-12 2:43PM EDT190.000.580.000.100.00-130046.09%
RSG240719P001950002024-07-16 9:47AM EDT195.000.030.000.05-0.24-88.89%29029.30%
RSG240719P002000002024-07-17 11:53AM EDT200.000.160.050.25-0.09-36.00%244824.46%
RSG240719P002100002024-06-24 10:44AM EDT210.0016.152.506.300.00-1047.27%