NYSE - Nasdaq Real Time Price • USD
Republic Services, Inc. (RSG)
As of 11:13 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 4/18/2024 6:12 PM | 150 | 39.20 | 41.20 | 45.50 | 0.00 | 0.00% | - | 1 | 63.33% |
| RSG240517C00155000 | 4/24/2024 4:00 PM | 155 | 38.00 | 36.10 | 40.50 | 0.00 | 0.00% | - | 1 | 54.98% |
| RSG240517C00160000 | 4/18/2024 6:12 PM | 160 | 29.39 | 31.80 | 35.50 | 0.00 | 0.00% | - | 1 | 55.88% |
| RSG240517C00165000 | 4/17/2024 7:44 PM | 165 | 24.61 | 26.00 | 29.00 | 0.00 | 0.00% | - | 1 | 53.86% |
| RSG240517C00170000 | 4/15/2024 6:00 PM | 170 | 19.43 | 21.00 | 25.70 | 0.00 | 0.00% | 1 | 5 | 63.45% |
| RSG240517C00175000 | 4/9/2024 7:10 PM | 175 | 15.71 | 16.00 | 20.80 | 0.00 | 0.00% | - | 2 | 54.81% |
| RSG240517C00180000 | 4/24/2024 7:10 PM | 180 | 13.10 | 11.60 | 16.00 | 0.00 | 0.00% | 19 | 20 | 46.56% |
| RSG240517C00185000 | 4/26/2024 5:24 PM | 185 | 9.60 | 9.00 | 9.40 | 0.00 | 0.00% | 5 | 65 | 25.07% |
| RSG240517C00190000 | 4/26/2024 7:47 PM | 190 | 5.20 | 5.40 | 5.60 | 0.00 | 0.00% | 19 | 279 | 22.69% |
| RSG240517C00195000 | 4/29/2024 2:44 PM | 195 | 2.65 | 2.50 | 2.75 | 0.15 | 6.00% | 14 | 350 | 20.88% |
| RSG240517C00200000 | 4/29/2024 2:21 PM | 200 | 1.13 | 1.00 | 1.15 | 0.03 | 2.73% | 2 | 187 | 20.36% |
| RSG240517C00210000 | 4/26/2024 7:16 PM | 210 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 18 | 30.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 4/2/2024 7:52 PM | 165 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 49.32% |
| RSG240517P00170000 | 4/26/2024 1:30 PM | 170 | 2.35 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 28 | 29.79% |
| RSG240517P00175000 | 4/26/2024 7:48 PM | 175 | 0.33 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 15 | 30.25% |
| RSG240517P00180000 | 4/26/2024 7:48 PM | 180 | 0.44 | 0.35 | 0.45 | -0.09 | -16.98% | 3 | 220 | 23.37% |
| RSG240517P00185000 | 4/29/2024 1:59 PM | 185 | 1.00 | 0.85 | 1.90 | 0.00 | 0.00% | 5 | 373 | 28.37% |
| RSG240517P00190000 | 4/26/2024 7:22 PM | 190 | 2.15 | 2.00 | 2.20 | 0.00 | 0.00% | 10 | 296 | 19.95% |
| RSG240517P00195000 | 4/29/2024 2:53 PM | 195 | 4.38 | 4.20 | 4.40 | 0.28 | 6.83% | 15 | 52 | 18.53% |
Related Tickers
WCN Waste Connections, Inc.
164.80
+0.81%
CLH Clean Harbors, Inc.
194.09
+0.04%
CWST Casella Waste Systems, Inc.
90.52
+0.51%
GFL GFL Environmental Inc.
32.42
+1.15%
SRCL Stericycle, Inc.
46.59
+0.60%
WM Waste Management, Inc.
211.57
+0.70%
NVRI Enviri Corporation
8.25
+1.98%
MEG Montrose Environmental Group, Inc.
42.94
-0.41%
VIE.PA Veolia Environnement SA
29.14
+0.34%
WCN.TO Waste Connections, Inc.
225.01
+0.65%