NYSE - Delayed Quote • USD
Republic Services, Inc. (RSG)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:39 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RSG240517C00160000 | 4/18/2024 6:12 PM | 160 | 29.39 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RSG240517C00165000 | 4/17/2024 7:44 PM | 165 | 24.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RSG240517C00170000 | 4/15/2024 6:00 PM | 170 | 19.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RSG240517C00175000 | 4/9/2024 7:10 PM | 175 | 15.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RSG240517C00180000 | 4/24/2024 7:10 PM | 180 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| RSG240517C00185000 | 4/25/2024 7:24 PM | 185 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RSG240517C00190000 | 4/25/2024 7:28 PM | 190 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| RSG240517C00195000 | 4/25/2024 7:42 PM | 195 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.78% |
| RSG240517C00200000 | 4/25/2024 6:56 PM | 200 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 3.13% |
| RSG240517C00210000 | 4/22/2024 6:52 PM | 210 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RSG240517P00170000 | 4/25/2024 4:43 PM | 170 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RSG240517P00175000 | 4/23/2024 5:43 PM | 175 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| RSG240517P00180000 | 4/25/2024 4:54 PM | 180 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| RSG240517P00185000 | 4/25/2024 7:55 PM | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| RSG240517P00190000 | 4/25/2024 7:49 PM | 190 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| RSG240517P00195000 | 4/25/2024 4:54 PM | 195 | 4.23 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
WCN Waste Connections, Inc.
165.18
-0.60%
CLH Clean Harbors, Inc.
194.64
-0.69%
GFL GFL Environmental Inc.
32.29
-1.73%
WM Waste Management, Inc.
212.70
+1.08%
CWST Casella Waste Systems, Inc.
94.32
-0.71%
SRCL Stericycle, Inc.
46.51
-6.74%
MEG Montrose Environmental Group, Inc.
41.16
-0.56%
NVRI Enviri Corporation
8.05
+0.63%
WCN.TO Waste Connections, Inc.
225.65
-0.88%
VIE.PA Veolia Environnement SA
29.02
+0.38%