NYSE - Nasdaq Real Time Price USD

Republic Services, Inc. (RSG)

Compare
Time to buy RSG?
211.92
+2.16
+(1.03%)
At close: January 16 at 4:00:02 PM EST
212.89
+0.97
+(0.46%)
Pre-Market: 4:47:13 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RSG250117C00120000 12/2/2024 2:21 PM 120 95.40 79.10 83.30 0.00 0.00% 32 0 0.00%
RSG250117C00160000 8/5/2024 9:40 AM 160 42.43 0.00 0.00 0.00 0.00% 4 0 0.00%
RSG250117C00165000 9/16/2024 9:30 AM 165 44.20 41.10 44.30 0.00 0.00% 1 0 0.00%
RSG250117C00170000 1/15/2025 2:24 PM 170 38.80 0.00 0.00 0.00 0.00% 3 0 0.00%
RSG250117C00175000 1/14/2025 10:18 AM 175 31.43 0.00 0.00 0.00 0.00% 1 0 0.00%
RSG250117C00180000 11/11/2024 10:46 AM 180 34.60 29.50 32.20 0.00 0.00% 1 15 176.56%
RSG250117C00185000 1/7/2025 2:21 PM 185 18.12 0.00 0.00 0.00 0.00% 4 0 0.00%
RSG250117C00190000 1/15/2025 10:01 AM 190 19.00 0.00 0.00 0.00 0.00% 3 0 0.00%
RSG250117C00195000 1/14/2025 12:48 PM 195 11.00 0.00 0.00 0.00 0.00% 11 0 0.00%
RSG250117C00200000 1/16/2025 11:26 AM 200 12.16 0.00 0.00 0.00 0.00% 20 0 0.00%
RSG250117C00210000 1/16/2025 2:45 PM 210 2.09 0.00 0.00 0.00 0.00% 434 0 0.00%
RSG250117C00220000 1/16/2025 2:44 PM 220 0.09 0.00 0.00 0.00 0.00% 22 0 12.50%
RSG250117C00230000 1/13/2025 9:34 AM 230 0.05 0.00 0.00 0.00 0.00% 86 0 25.00%
RSG250117C00240000 1/13/2025 12:15 PM 240 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RSG250117P00120000 6/4/2024 11:48 AM 120 0.20 0.00 4.80 0.00 0.00% 1 1 780.86%
RSG250117P00150000 8/5/2024 3:49 PM 150 0.85 0.05 2.45 0.00 0.00% 1 4 444.43%
RSG250117P00155000 9/3/2024 3:49 PM 155 0.55 0.15 1.65 0.00 0.00% 3 5 380.86%
RSG250117P00160000 9/3/2024 3:55 PM 160 0.60 0.20 1.80 0.00 0.00% 3 5 357.32%
RSG250117P00165000 9/3/2024 3:55 PM 165 0.65 0.60 0.75 0.00 0.00% 2 8 298.44%
RSG250117P00170000 12/19/2024 12:43 PM 170 0.20 0.00 0.00 0.00 0.00% 3 0 50.00%
RSG250117P00175000 12/19/2024 12:49 PM 175 0.25 0.00 0.00 0.00 0.00% 3 0 50.00%
RSG250117P00180000 1/16/2025 2:44 PM 180 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
RSG250117P00185000 12/30/2024 12:51 PM 185 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
RSG250117P00190000 1/16/2025 2:44 PM 190 0.06 0.00 0.00 0.00 0.00% 402 0 50.00%
RSG250117P00195000 1/15/2025 10:44 AM 195 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
RSG250117P00200000 1/15/2025 3:53 PM 200 0.10 0.00 0.00 0.00 0.00% 3 0 25.00%
RSG250117P00210000 1/15/2025 9:48 AM 210 2.25 0.00 0.00 0.00 0.00% 4 0 6.25%
RSG250117P00220000 12/9/2024 9:30 AM 220 5.30 12.70 15.40 0.00 0.00% 2 11 210.06%

Related Tickers

WCN Waste Connections, Inc.
178.13
+0.81%
 
CLH Clean Harbors, Inc.
239.22
+0.94%
 
WM Waste Management, Inc.
211.01
+1.45%
 
CWST Casella Waste Systems, Inc.
111.80
-0.28%
 
GFL GFL Environmental Inc.
42.50
-1.12%
 
MEG Montrose Environmental Group, Inc.
22.27
-1.55%
 
NVRI Enviri Corporation
8.65
-0.23%
 
GFL.TO GFL Environmental Inc.
61.17
-0.60%
 
WCN.TO Waste Connections, Inc.
256.48
+1.32%
 
PESI Perma-Fix Environmental Services, Inc.
10.80
-0.09%