NYSE - Delayed Quote USD
Republic Services, Inc. (RSG)
252.97
-0.19
(-0.08%)
At close: June 6 at 4:00:02 PM EDT
253.00
+0.03
+(0.01%)
After hours: June 6 at 7:50:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250620C00120000 | 5/1/2025 2:39 PM | 120 | 130.76 | 135.90 | 139.60 | 0.00 | 0.00% | - | 1 | 299.17% |
| RSG250620C00200000 | 5/16/2025 10:55 AM | 200 | 46.70 | 51.90 | 55.10 | 0.00 | 0.00% | 3 | 1 | 69.63% |
| RSG250620C00220000 | 6/6/2025 2:44 PM | 220 | 33.54 | 31.50 | 34.10 | 0.34 | 1.02% | 19 | 59 | 54.54% |
| RSG250620C00230000 | 6/4/2025 3:58 PM | 230 | 25.11 | 22.00 | 25.30 | 0.00 | 0.00% | 3 | 22 | 52.14% |
| RSG250620C00240000 | 6/5/2025 3:21 PM | 240 | 14.15 | 12.40 | 14.30 | 0.00 | 0.00% | 2 | 78 | 28.93% |
| RSG250620C00250000 | 6/6/2025 3:26 PM | 250 | 5.21 | 5.10 | 6.30 | 0.06 | 1.17% | 107 | 213 | 23.74% |
| RSG250620C00260000 | 6/6/2025 3:26 PM | 260 | 0.77 | 0.70 | 0.85 | -0.18 | -18.95% | 24 | 242 | 16.04% |
| RSG250620C00270000 | 6/6/2025 9:30 AM | 270 | 0.13 | 0.00 | 0.15 | -0.02 | -13.33% | 11 | 188 | 18.85% |
| RSG250620C00280000 | 5/8/2025 9:31 AM | 280 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 34.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250620P00120000 | 5/8/2025 10:11 AM | 120 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | - | 5 | 132.03% |
| RSG250620P00170000 | 4/16/2025 11:37 AM | 170 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 9 | 9 | 106.74% |
| RSG250620P00175000 | 4/17/2025 1:24 PM | 175 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 96.09% |
| RSG250620P00180000 | 5/5/2025 9:49 AM | 180 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| RSG250620P00195000 | 6/6/2025 3:25 PM | 195 | 0.15 | 0.00 | 0.30 | -0.60 | -80.00% | 1 | 2 | 61.72% |
| RSG250620P00200000 | 4/22/2025 11:19 AM | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RSG250620P00210000 | 6/2/2025 9:54 AM | 210 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 144 | 53.08% |
| RSG250620P00220000 | 6/2/2025 3:29 PM | 220 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 147 | 42.97% |
| RSG250620P00230000 | 6/5/2025 10:40 AM | 230 | 0.24 | 0.05 | 0.25 | 0.00 | 0.00% | 16 | 374 | 28.66% |
| RSG250620P00240000 | 6/6/2025 3:30 PM | 240 | 0.37 | 0.35 | 0.70 | -0.14 | -27.45% | 7 | 661 | 23.37% |
| RSG250620P00250000 | 6/6/2025 3:58 PM | 250 | 1.98 | 1.85 | 2.30 | -0.02 | -1.00% | 10 | 514 | 18.28% |
| RSG250620P00260000 | 5/29/2025 11:08 AM | 260 | 7.30 | 6.50 | 8.80 | 0.00 | 0.00% | 1 | 2 | 22.08% |
| RSG250620P00270000 | 4/3/2025 9:51 AM | 270 | 22.00 | 18.90 | 21.20 | 0.00 | 0.00% | - | 0 | 51.81% |
| RSG250620P00350000 | 4/7/2025 10:11 AM | 350 | 114.70 | 99.70 | 103.30 | 0.00 | 0.00% | - | 0 | 137.99% |
Related Tickers
WM Waste Management, Inc.
236.33
-0.62%
WCN Waste Connections, Inc.
190.22
-0.97%
CLH Clean Harbors, Inc.
225.98
+0.56%
GFL GFL Environmental Inc.
49.69
+0.91%
CWST Casella Waste Systems, Inc.
116.58
+1.22%
MEG Montrose Environmental Group, Inc.
21.41
+2.39%
NVRI Enviri Corporation
8.20
+0.12%
VEOEF Veolia Environnement SA
34.55
+0.12%
WCN.TO Waste Connections, Inc.
260.50
-0.74%
PESI Perma-Fix Environmental Services, Inc.
9.89
-0.90%