Singapore markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.81+0.48 (+0.26%)
At close: 04:00PM EDT
186.24 -0.57 (-0.31%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719C000950002024-04-26 3:32PM EDT95.0098.8189.5094.400.00-1075.49%
RSG240719C001200002024-05-20 10:54AM EDT120.0067.7065.1069.500.00-43262.60%
RSG240719C001350002023-12-12 4:34PM EDT135.0036.2032.0036.100.00-110.00%
RSG240719C001450002024-05-17 9:30AM EDT145.0043.9840.0044.500.00-1360.03%
RSG240719C001500002024-02-12 12:51PM EDT150.0026.0336.4039.400.00-81553.50%
RSG240719C001550002024-02-26 10:30AM EDT155.0034.3735.0039.500.00-2163.65%
RSG240719C001600002024-03-20 10:21AM EDT160.0030.8029.5034.300.00-215055.27%
RSG240719C001650002024-05-20 10:07AM EDT165.0021.7020.0024.700.00-52338.01%
RSG240719C001700002024-05-14 3:23PM EDT170.0019.3315.5020.000.00-193833.59%
RSG240719C001750002024-05-23 12:33PM EDT175.0013.2012.5015.400.00-188729.19%
RSG240719C001800002024-05-24 9:51AM EDT180.008.008.6010.70-1.00-11.11%114723.79%
RSG240719C001850002024-05-21 12:05PM EDT185.004.905.005.400.00-115815.41%
RSG240719C001900002024-05-24 2:55PM EDT190.002.452.402.65+0.05+2.08%324213.87%
RSG240719C001950002024-05-24 11:51AM EDT195.000.950.801.100.00-1439113.20%
RSG240719C002000002024-05-17 10:19AM EDT200.000.500.004.700.00-121133.20%
RSG240719C002100002024-05-10 1:57PM EDT210.000.250.001.500.00-11827.74%
RSG240719C002200002024-04-24 9:30AM EDT220.000.280.004.800.00-1651.92%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240719P001350002024-04-18 10:07AM EDT135.000.110.004.800.00-2769.76%
RSG240719P001400002024-01-19 2:57PM EDT140.000.650.000.750.00-11247.49%
RSG240719P001450002023-12-01 10:46AM EDT145.002.300.351.900.00-7754.05%
RSG240719P001500002024-02-21 10:38AM EDT150.000.850.004.000.00-22162.34%
RSG240719P001550002024-03-01 10:30AM EDT155.000.750.000.750.00-11033.52%
RSG240719P001600002024-04-05 9:30AM EDT160.000.600.004.800.00-15453.86%
RSG240719P001650002024-05-22 9:30AM EDT165.000.300.001.400.00-15929.36%
RSG240719P001700002024-05-07 1:16PM EDT170.000.500.004.800.00-214640.86%
RSG240719P001750002024-05-21 3:10PM EDT175.000.550.004.800.00-1316434.19%
RSG240719P001800002024-05-24 1:32PM EDT180.001.271.101.25-0.10-7.30%121913.03%
RSG240719P001850002024-05-23 2:06PM EDT185.002.792.452.650.00-309412.09%
RSG240719P001900002024-05-16 2:00PM EDT190.004.904.705.200.00-217911.55%
RSG240719P001950002024-05-01 2:29PM EDT195.009.607.509.700.00-116615.09%
RSG240719P002000002024-04-05 3:43PM EDT200.0012.7012.2017.000.00-1129.72%
RSG240719P002100002024-04-05 3:43PM EDT210.0021.7022.0026.800.00-1038.29%