Singapore markets close in 34 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.52+1.83 (+0.96%)
At close: 04:00PM EDT
191.23 -0.29 (-0.15%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240419C000950002023-12-04 4:54PM EDT95.0068.7968.3073.100.00-100.00%
RSG240419C001200002024-02-27 12:48PM EDT120.0065.250.000.000.00-3200.00%
RSG240419C001350002023-11-24 1:59PM EDT135.0027.9927.0031.600.00-1140.00%
RSG240419C001400002024-03-26 3:52PM EDT140.0050.030.000.000.00-300.00%
RSG240419C001450002024-02-27 2:26PM EDT145.0040.690.000.000.00-100.00%
RSG240419C001500002024-03-26 10:31AM EDT150.0039.900.000.000.00-100.00%
RSG240419C001550002024-03-20 10:21AM EDT155.0033.760.000.000.00-2100.00%
RSG240419C001600002024-03-25 10:29AM EDT160.0030.620.000.000.00-600.00%
RSG240419C001650002024-03-26 3:03PM EDT165.0025.000.000.000.00-200.00%
RSG240419C001700002024-03-27 3:23PM EDT170.0020.780.000.000.00-2100.00%
RSG240419C001750002024-03-21 3:44PM EDT175.0014.640.000.000.00-100.00%
RSG240419C001800002024-03-27 3:34PM EDT180.0010.300.000.000.00-700.00%
RSG240419C001850002024-03-27 10:17AM EDT185.006.450.000.000.00-100.00%
RSG240419C001900002024-03-27 3:58PM EDT190.003.100.000.000.00-2900.00%
RSG240419C001950002024-03-27 3:55PM EDT195.000.900.000.000.00-2901.56%
RSG240419C002000002024-03-27 1:43PM EDT200.000.140.000.000.00-503.13%
RSG240419C002100002024-02-28 4:59PM EDT210.000.050.000.000.00-106.25%
RSG240419C002200002024-02-26 10:36AM EDT220.000.370.000.750.00-101039.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RSG240419P001100002023-08-22 10:17AM EDT110.000.840.254.700.00-88164.89%
RSG240419P001150002023-10-13 12:14PM EDT115.001.000.000.450.00--296.29%
RSG240419P001200002023-10-24 9:55AM EDT120.001.500.151.150.00-14106.40%
RSG240419P001250002024-03-06 4:10PM EDT125.000.030.000.000.00-2025.00%
RSG240419P001300002023-12-26 4:37PM EDT130.000.350.000.650.00-21180.08%
RSG240419P001350002024-02-23 11:25AM EDT135.000.100.000.250.00-2663.38%
RSG240419P001400002024-02-27 4:52PM EDT140.000.100.000.000.00-1025.00%
RSG240419P001450002024-02-27 4:52PM EDT145.000.100.000.000.00-1025.00%
RSG240419P001500002024-03-20 1:38PM EDT150.000.040.000.000.00-3025.00%
RSG240419P001550002024-02-14 12:07PM EDT155.000.500.004.000.00-452173.71%
RSG240419P001600002024-03-06 11:49AM EDT160.000.120.000.000.00-5012.50%
RSG240419P001650002024-02-27 10:30AM EDT165.000.590.000.000.00-1012.50%
RSG240419P001700002024-03-21 3:47PM EDT170.000.060.000.000.00-2012.50%
RSG240419P001750002024-03-21 2:12PM EDT175.000.120.000.000.00-406.25%
RSG240419P001800002024-03-27 9:47AM EDT180.000.300.000.000.00-106.25%
RSG240419P001850002024-03-27 3:55PM EDT185.000.600.000.000.00-203.13%
RSG240419P001900002024-03-27 3:09PM EDT190.002.090.000.000.00-600.78%
RSG240419P001950002024-02-29 10:30AM EDT195.0011.000.000.000.00-100.00%