Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,109.25 -6.92 (-0.14%) Dow
38,249.58 -136.51 (-0.36%) Nasdaq
15,955.81 -27.28 (-0.17%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.75 -40.31 (-3.02%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 97.80 | 102.50 | 0.00 | - | 1 | 1 | 57.79% |
| RSG241115C00150000 | 2024-02-27 2:26PM EDT | 150.00 | 39.80 | 43.30 | 48.00 | 0.00 | - | - | 1 | 35.85% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 40.40 | 45.20 | 0.00 | - | 4 | 7 | 38.88% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 28.34% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 20.80% |
| RSG241115C00170000 | 2024-04-22 10:19AM EDT | 170.00 | 27.56 | 27.00 | 31.70 | 0.00 | - | 7 | 28 | 31.86% |
| RSG241115C00175000 | 2024-04-09 1:25PM EDT | 175.00 | 22.15 | 23.00 | 27.40 | 0.00 | - | 5 | 37 | 29.69% |
| RSG241115C00180000 | 2024-04-23 10:33AM EDT | 180.00 | 20.40 | 19.10 | 22.50 | 0.00 | - | 12 | 37 | 26.15% |
| RSG241115C00185000 | 2024-04-29 12:35PM EDT | 185.00 | 17.65 | 15.50 | 20.30 | 0.00 | - | 1 | 33 | 27.51% |
| RSG241115C00190000 | 2024-04-29 3:31PM EDT | 190.00 | 14.30 | 12.30 | 17.00 | 0.00 | - | 2 | 18 | 26.32% |
| RSG241115C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 11.70 | 10.00 | 13.80 | 0.00 | - | 6 | 150 | 24.89% |
| RSG241115C00200000 | 2024-04-29 3:49PM EDT | 200.00 | 8.70 | 7.60 | 10.90 | 0.00 | - | 2 | 95 | 23.54% |
| RSG241115C00210000 | 2024-04-29 12:15PM EDT | 210.00 | 5.00 | 4.00 | 6.80 | 0.00 | - | 1 | 45 | 22.31% |
| RSG241115C00220000 | 2024-04-26 12:24PM EDT | 220.00 | 2.75 | 0.30 | 3.50 | 0.00 | - | 1 | 16 | 20.31% |
| RSG241115C00230000 | 2024-04-26 10:16AM EDT | 230.00 | 1.25 | 0.45 | 2.80 | 0.00 | - | 13 | 74 | 22.47% |
| RSG241115C00240000 | 2024-04-26 3:21PM EDT | 240.00 | 0.58 | 0.10 | 2.40 | 0.00 | - | 2 | 105 | 24.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.34% |
| RSG241115P00145000 | 2024-03-19 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.82% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 1 | 13 | 23.45% |
| RSG241115P00160000 | 2024-04-25 1:29PM EDT | 160.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 21.17% |
| RSG241115P00165000 | 2024-04-29 12:45PM EDT | 165.00 | 1.45 | 0.35 | 4.90 | 0.00 | - | 2 | 19 | 28.80% |
| RSG241115P00170000 | 2024-04-29 12:45PM EDT | 170.00 | 2.00 | 0.20 | 4.90 | 0.00 | - | 2 | 13 | 25.54% |
| RSG241115P00175000 | 2024-04-29 12:11PM EDT | 175.00 | 2.85 | 1.10 | 4.90 | 0.00 | - | 2 | 15 | 22.27% |
| RSG241115P00180000 | 2024-04-29 9:48AM EDT | 180.00 | 4.00 | 1.50 | 6.00 | 0.00 | - | 1 | 7 | 21.22% |
| RSG241115P00185000 | 2024-04-25 1:28PM EDT | 185.00 | 5.20 | 3.10 | 7.10 | 0.00 | - | 2 | 16 | 19.73% |
| RSG241115P00190000 | 2024-04-29 12:51PM EDT | 190.00 | 6.70 | 4.40 | 8.20 | 0.00 | - | 47 | 311 | 17.80% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 18.70% |
© 2024 Yahoo. All rights reserved.