Advertisement
Advertisement
U.S. Markets open in 8 hrs 18 mins
Advertisement
Advertisement
Advertisement
Advertisement

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.15+0.54 (+0.42%)
At close: 04:00PM EST
129.15 -0.01 (-0.01%)
After hours: 04:11PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG220121C000900002021-12-30 3:37PM EST90.0048.9842.4046.400.00-30586.82%
RSG220121C000950002021-12-07 3:25PM EST95.0040.6037.0041.500.00-71520.46%
RSG220121C001000002021-12-30 3:37PM EST100.0038.9632.4036.400.00-82469.04%
RSG220121C001050002021-12-07 2:44PM EST105.0030.8227.3031.300.00-20409.18%
RSG220121C001100002021-12-30 1:33PM EST110.0029.1023.0025.800.00-3300357.86%
RSG220121C001150002021-12-30 1:33PM EST115.0024.1017.5021.000.00-33022298.34%
RSG220121C001200002021-12-20 9:53AM EST120.0014.5012.9015.900.00-51247.90%
RSG220121C001250002021-12-30 11:43AM EST125.0014.159.3010.000.00-42197.12%
RSG220121C001300002022-01-05 11:37AM EST130.006.774.905.30+1.77+35.40%2232144.19%
RSG220121C001350002022-01-04 9:33AM EST135.002.751.553.700.00-1177128.71%
RSG220121C001400002022-01-05 3:20PM EST140.000.400.350.45-0.20-33.33%217784.96%
RSG220121C001450002022-01-05 10:28AM EST145.000.100.001.15-0.05-33.33%127121.48%
RSG220121C001500002021-12-27 11:26AM EST150.000.050.000.350.00-632113.48%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RSG220121P000750002021-10-29 12:17PM EST75.000.010.004.800.00-16607.62%
RSG220121P000850002021-11-10 6:59AM EST85.000.550.050.750.00-511322.46%
RSG220121P000900002021-10-20 2:57PM EST90.000.350.000.750.00-16281.25%
RSG220121P000950002021-11-10 6:59AM EST95.000.850.050.750.00-225248.44%
RSG220121P001000002021-11-10 6:59AM EST100.001.150.150.750.00-3100218.95%
RSG220121P001050002021-12-30 11:42AM EST105.000.150.000.350.00-1182152.93%
RSG220121P001100002021-11-10 6:59AM EST110.002.400.100.700.00-21158146.88%
RSG220121P001150002021-12-01 3:27PM EST115.001.150.004.000.00-459191.26%
RSG220121P001200002022-01-03 2:39PM EST120.000.220.050.300.00-24765.82%
RSG220121P001250002022-01-04 11:38AM EST125.000.200.300.500.00-30038150.49%
RSG220121P001300002022-01-04 9:45AM EST130.000.550.401.050.00-737013.53%
RSG220121P001350002022-01-05 3:50PM EST135.002.752.453.10+1.65+150.00%25200.00%
RSG220121P001400002021-12-16 3:46PM EST140.004.045.607.300.00-670.00%
Advertisement
Advertisement