Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,307.15 +10.26 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,439.18 +232.05 (+1.27%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,631.32 +2,347.28 (+4.10%) CMC Crypto 200
1,287.95 +17.21 (+1.35%)
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 | 34.50 | 38.80 | 0.00 | - | - | 1 | 56.35% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 29.50 | 33.90 | 0.00 | - | 1 | 1 | 50.98% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 24.50 | 28.80 | 0.00 | - | - | 1 | 77.34% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 19.50 | 23.80 | 0.00 | - | - | 1 | 66.65% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 14.50 | 19.10 | 0.00 | - | 1 | 5 | 58.74% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 47.44% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 6.80 | 9.50 | -0.50 | -6.67% | 15 | 20 | 38.55% |
| RSG240517C00185000 | 2024-05-01 2:51PM EDT | 185.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 62 | 100 | 17.42% |
| RSG240517C00190000 | 2024-05-02 3:46PM EDT | 190.00 | 0.75 | 0.85 | 1.10 | -0.40 | -34.78% | 20 | 354 | 16.32% |
| RSG240517C00195000 | 2024-05-02 3:30PM EDT | 195.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 16 | 376 | 17.04% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 177 | 20.51% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 49 | 42.48% |
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 | 0.75 | 0.00 | - | 1 | 2 | 46.36% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 20 | 28 | 44.17% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.10 | 0.40 | -0.01 | -4.00% | 2 | 27 | 24.02% |
| RSG240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.45 | 0.35 | 1.35 | -0.05 | -10.00% | 11 | 220 | 25.07% |
| RSG240517P00185000 | 2024-05-02 3:37PM EDT | 185.00 | 1.75 | 1.35 | 1.70 | +0.10 | +6.06% | 16 | 391 | 15.65% |
| RSG240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 6.50 | 2.45 | 4.80 | 0.00 | - | 29 | 335 | 17.41% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 6.50 | 11.00 | 0.00 | - | 22 | 43 | 37.18% |
© 2024 Yahoo. All rights reserved.