Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.12 -35.05 (-0.69%) Dow
38,085.20 -300.89 (-0.78%) Nasdaq
15,856.10 -126.98 (-0.79%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,308.62 -30.45 (-2.27%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 97.60 | 102.00 | 0.00 | - | 1 | 0 | 97.31% |
| RSG240719C00120000 | 2024-04-24 10:46AM EDT | 120.00 | 73.00 | 72.30 | 77.00 | 0.00 | - | 4 | 32 | 67.87% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 46.46 | 47.50 | 52.40 | 0.00 | - | 3 | 4 | 62.09% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 0.00% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 35.72% |
| RSG240719C00160000 | 2024-03-20 10:21AM EDT | 160.00 | 30.80 | 29.50 | 34.30 | 0.00 | - | 21 | 50 | 30.35% |
| RSG240719C00165000 | 2024-04-23 9:30AM EDT | 165.00 | 30.22 | 28.30 | 30.90 | 0.00 | - | 2 | 24 | 35.20% |
| RSG240719C00170000 | 2024-03-20 3:31PM EDT | 170.00 | 20.80 | 20.60 | 24.70 | 0.00 | - | 10 | 942 | 24.96% |
| RSG240719C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 20.77 | 19.00 | 23.30 | 0.00 | - | 1 | 891 | 34.98% |
| RSG240719C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 16.20 | 14.50 | 18.50 | 0.00 | - | 2 | 147 | 30.32% |
| RSG240719C00185000 | 2024-04-29 2:55PM EDT | 185.00 | 12.45 | 10.60 | 13.50 | 0.00 | - | 4 | 158 | 24.77% |
| RSG240719C00190000 | 2024-04-26 3:41PM EDT | 190.00 | 8.30 | 8.70 | 11.00 | 0.00 | - | 2 | 190 | 25.87% |
| RSG240719C00195000 | 2024-04-29 3:19PM EDT | 195.00 | 6.13 | 5.80 | 6.10 | +0.23 | +3.90% | 2 | 232 | 19.09% |
| RSG240719C00200000 | 2024-04-30 10:15AM EDT | 200.00 | 3.70 | 3.50 | 3.90 | +0.20 | +5.71% | 1 | 213 | 18.31% |
| RSG240719C00210000 | 2024-04-26 9:35AM EDT | 210.00 | 1.07 | 0.80 | 1.45 | 0.00 | - | 1 | 17 | 17.92% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.10 | 2.95 | 0.00 | - | 5 | 6 | 30.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 2 | 7 | 50.98% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 42.53% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 48.49% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 55.91% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 31.25% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 27.61% |
| RSG240719P00165000 | 2024-04-19 11:16AM EDT | 165.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 24.02% |
| RSG240719P00170000 | 2024-04-17 12:37PM EDT | 170.00 | 1.25 | 0.30 | 2.50 | 0.00 | - | 97 | 145 | 29.81% |
| RSG240719P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 0.95 | 0.20 | 2.35 | 0.00 | - | 1 | 162 | 24.71% |
| RSG240719P00180000 | 2024-04-25 1:48PM EDT | 180.00 | 1.45 | 1.25 | 1.60 | 0.00 | - | 1 | 136 | 17.24% |
| RSG240719P00185000 | 2024-04-30 10:17AM EDT | 185.00 | 2.25 | 2.10 | 2.50 | -0.07 | -3.02% | 3 | 73 | 16.00% |
| RSG240719P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 3.50 | 3.50 | 3.90 | -0.29 | -7.65% | 2 | 170 | 14.86% |
| RSG240719P00195000 | 2024-04-30 10:34AM EDT | 195.00 | 5.80 | 5.60 | 5.90 | -0.30 | -4.92% | 6 | 167 | 13.58% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 7.90 | 10.80 | 0.00 | - | 1 | 1 | 18.62% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 14.50 | 19.00 | 0.00 | - | 1 | 0 | 20.95% |
© 2024 Yahoo. All rights reserved.