Breaking News

Republic Services Inc (RSG)

Symbol	Exchange	Currency
RSG	NYSE	USD	Real-time
1RSG	Milan	EUR	Real-time
RSGU	Frankfurt	EUR	Delayed
RSGU	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

214.71 -0.51 -0.24%

14/08 - Closed. Currency in USD

After Hours

214.63

-0.08

-0.04%

1:02:13 - Real-time Data

Type: Equity

Market: United States

Volume: 1,038,603
Bid/Ask: 0.00 / 0.00
Day's Range: 214.56 - 216.57

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Republic Services Option Chain

Get free option data for RSG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Republic Services options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	98.3	102.3	0	115.00	0	0%	0	0.05	0
RSG Call 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|115.00C Delta0.9934 Imp Vol1.9183 Bid98.3 Gamma0.0003 Theoretical100.3 Ask102.3 Theta-0.0775 Intrinsic Value99.71 Volume0 Vega0.0053 Time Value-99.71 Open Interest0 Rho0.0217 Delta / Theta-12.815 RSG Put 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|115.00P Delta-0.0017 Imp Vol1.6059 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0187 Intrinsic Value-99.71 Volume0 Vega0.0016 Time Value99.71 Open Interest0 Rho-0.0001 Delta / Theta0.091
0	0%	93.3	97.4	0	120.00	0	0%	0	0.15	0
RSG Call 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|120.00C Delta0.9912 Imp Vol1.8728 Bid93.3 Gamma0.0004 Theoretical95.35 Ask97.4 Theta-0.0981 Intrinsic Value94.71 Volume0 Vega0.007 Time Value-94.71 Open Interest0 Rho0.0226 Delta / Theta-10.1001 RSG Put 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|120.00P Delta-0.0044 Imp Vol1.6875 Bid0 Gamma0.0003 Theoretical0.08 Ask0.15 Theta-0.0467 Intrinsic Value-94.71 Volume0 Vega0.0039 Time Value94.71 Open Interest0 Rho-0.0002 Delta / Theta0.0952
0	0%	88.3	92.4	0	125.00	0	0%	0	2.15	0
RSG Call 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|125.00C Delta0.9907 Imp Vol1.7492 Bid88.3 Gamma0.0005 Theoretical90.35 Ask92.4 Theta-0.0962 Intrinsic Value89.71 Volume0 Vega0.0073 Time Value-89.71 Open Interest0 Rho0.0235 Delta / Theta-10.2943 RSG Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|125.00P Delta-0.0342 Imp Vol2.3656 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.381 Intrinsic Value-89.71 Volume0 Vega0.0226 Time Value89.71 Open Interest0 Rho-0.0015 Delta / Theta0.0897
					214.71	Price @ Aug 14, 2026 20:16 GMT
0.7	-42.62%	0.15	1.3	2	220.00	0	0%	4.4	6.5	0
RSG Call 220.00 Exp: Aug 21, 2026 Last: 0.7 Chg.: -42.62% SymbolRSG\|20260821\|220.00C Delta0.2172 Imp Vol0.1986 Bid0.15 Gamma0.0497 Theoretical0.73 Ask1.3 Theta-0.1273 Intrinsic Value-5.29 Volume2 Vega0.0876 Time Value5.99 Open Interest128 Rho0.0088 Delta / Theta-1.7065 RSG Put 220.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|220.00P Delta-0.7932 Imp Vol0.193 Bid4.4 Gamma0.0502 Theoretical5.45 Ask6.5 Theta-0.1081 Intrinsic Value5.29 Volume0 Vega0.0849 Time Value-5.29 Open Interest238 Rho-0.0246 Delta / Theta7.336
0.05	-75%	0	0.2	1	230.00	0	0%	13.9	15.7	0
RSG Call 230.00 Exp: Aug 21, 2026 Last: 0.05 Chg.: -75% SymbolRSG\|20260821\|230.00C Delta0.0334 Imp Vol0.2587 Bid0 Gamma0.0096 Theoretical0.1 Ask0.2 Theta-0.0414 Intrinsic Value-15.29 Volume1 Vega0.0222 Time Value15.34 Open Interest826 Rho0.0014 Delta / Theta-0.8064 RSG Put 230.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|230.00P Delta-0.9877 Imp Vol0.2337 Bid13.9 Gamma0.0052 Theoretical14.87 Ask15.7 Theta-0.0116 Intrinsic Value15.29 Volume0 Vega0.0089 Time Value-15.29 Open Interest0 Rho-0.0092 Delta / Theta85.3588
0.05	0%	0	0.05	1	240.00	0	0%	23.1	25.6	0
RSG Call 240.00 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolRSG\|20260821\|240.00C Delta0.008 Imp Vol0.323 Bid0 Gamma0.0023 Theoretical0.03 Ask0.05 Theta-0.0151 Intrinsic Value-25.29 Volume1 Vega0.0065 Time Value25.34 Open Interest379 Rho0.0003 Delta / Theta-0.5264 RSG Put 240.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|240.00P Delta-0.9915 Imp Vol0.3558 Bid23.1 Gamma0.0023 Theoretical24.87 Ask25.6 Theta-0.0132 Intrinsic Value25.29 Volume0 Vega0.0065 Time Value-25.29 Open Interest0 Rho-0.0092 Delta / Theta75.3523

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

RSG Comments

Write your thoughts about Republic Services Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,899.12	-24.42	-0.27%
NSE All Share	242,770.94	-645.65	-0.27%
US 30	53,705.1	-27.4	-0.05%
US 500	7,797.2	+11.5	+0.15%
FTSE 100	10,750.11	-22.56	-0.21%
DAX	26,440.31	+140.57	+0.53%
South Africa Top 40	106,231.66	-17.98	-0.02%

Brent Oil	88.25	-0.27	-0.31%
Crude Oil WTI	80.98	-0.49	-0.60%
Gold	4,454.26	+16.96	+0.38%
Silver	66.080	+0.972	+1.49%
Copper	6.7398	+0.1298	+1.96%
London Cocoa	4,124.00	+4.00	+0.10%
London Wheat	203.00	+2.00	+0.99%

Nigeria 10Y	17.329	+0.003	+0.02%
Nigeria 2Y	17.059	-0.002	-0.01%
U.K. 10Y	5.0401	+0.0838	+1.69%
Germany 10Y	3.2003	+0.0004	+0.01%
U.S. 10Y	4.683	-0.013	-0.28%
U.S. 5Y	4.348	-0.016	-0.37%
U.S. 2Y	4.156	-0.015	-0.36%

Fidelitybk	21.500	-0.500	-2.27%
Zenith Bank	122.60	+0.60	+0.49%
UBA	45.50	-0.50	-1.09%
First HoldCo	140.00	0.00	0.00%
Guaranty Trust Holding	128.50	+0.50	+0.39%
Sterling Bank	7.700	-0.050	-0.65%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
RSG	214.71	-0.51	-0.24%
TFHI	57.00	0.00	0.00%
SHCK	79.700	0.000	0.00%
000783	9.11	+0.07	+0.77%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.63	-9.31%	874.08M
Cornerst	5.05	+1.00%	100.29M
First HoldCo	140.00	0.00%	19.55M
Zenith Bank	122.60	+0.49%	17.16M
Nigerian Breweries	68.00	-2.44%	8.25M
Guaranty Trust Holding	128.50	+0.39%	4.82M
MTN Nigeria	805.00	0.00%	1.70M

Name	Last	Chg. %	Vol.
International Energy Insurance	5.32	+9.92%	1.58M
Transexpr	2.84	+9.65%	422.40K
Guinea Insurance PLC	0.80	+6.67%	4.42M
Regal Insurance	0.85	+6.25%	24.05M
Japaul Gold Ventures	2.95	+5.36%	6.24M
Initiates	26.00	+4.00%	7.85M
Coronation Insurance	2.20	+3.77%	2.67M

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.63	-9.31%	874.08M
Omatek Ventures	1.51	-9.04%	1.03M
John Holt PLC	9.10	-9.00%	314.24K
Rtbriscoe	11.60	-7.94%	509.89K
Dangote Sugar	64.55	-7.79%	4.51M
Sunu Assurances	3.33	-6.98%	1.32M
Mansard Ins	12.000	-6.25%	684.17K