Breaking News

Republic Services Inc (RSG)

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

Add to/Remove from a Portfolio Add to Watchlist

230.32 -2.66 -1.14%

21/10 - Closed. Currency in USD

After Hours

231.00

+0.68

+0.30%

3:35:25 - Real-time Data

Type: Equity

Market: United States

Volume: 1,569,699
Bid/Ask: 0.00 / 0.00
Day's Range: 229.23 - 232.67

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

Oct 21, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	118.7	122.8	0	110.00	0	0%	0	0.25	0
RSG Call 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|110.00C Delta0.9954 Imp Vol1.0226 Bid118.7 Gamma0.0002 Theoretical120.75 Ask122.8 Theta-0.0176 Intrinsic Value120.32 Volume0 Vega0.0073 Time Value-120.32 Open Interest0 Rho0.0892 Delta / Theta-56.6767 RSG Put 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|110.00P Delta-0.0051 Imp Vol1.0707 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.0172 Intrinsic Value-120.32 Volume0 Vega0.0097 Time Value120.32 Open Interest0 Rho-0.001 Delta / Theta0.2953
0	0%	113.6	118	0	115.00	0	0%	0	2.15	0
RSG Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|115.00C Delta0.994 Imp Vol1.0042 Bid113.6 Gamma0.0002 Theoretical115.8 Ask118 Theta-0.022 Intrinsic Value115.32 Volume0 Vega0.0098 Time Value-115.32 Open Interest0 Rho0.0931 Delta / Theta-45.2576 RSG Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|115.00P Delta-0.0263 Imp Vol1.401 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.0936 Intrinsic Value-115.32 Volume0 Vega0.0403 Time Value115.32 Open Interest0 Rho-0.0055 Delta / Theta0.2812
0	0%	108.8	112.8	0	120.00	0	0%	0	2.15	0
RSG Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|120.00C Delta0.9943 Imp Vol0.9308 Bid108.8 Gamma0.0002 Theoretical110.8 Ask112.8 Theta-0.0205 Intrinsic Value110.32 Volume0 Vega0.0092 Time Value-110.32 Open Interest0 Rho0.0973 Delta / Theta-48.462 RSG Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|120.00P Delta-0.0278 Imp Vol1.3256 Bid0 Gamma0.0007 Theoretical1.07 Ask2.15 Theta-0.0927 Intrinsic Value-110.32 Volume0 Vega0.0422 Time Value110.32 Open Interest0 Rho-0.0057 Delta / Theta0.3
					230.32	Price @ Oct 21, 2026 20:16 GMT
2.55	-1.92%	1.85	2.95	27	240.00	10.6	0%	10.2	12.3	0
RSG Call 240.00 Exp: Nov 20, 2026 Last: 2.55 Chg.: -1.92% SymbolRSG\|20261120\|240.00C Delta0.28 Imp Vol0.216 Bid1.85 Gamma0.0236 Theoretical2.4 Ask2.95 Theta-0.0849 Intrinsic Value-9.68 Volume27 Vega0.2224 Time Value12.23 Open Interest624 Rho0.0511 Delta / Theta-3.297 RSG Put 240.00 Exp: Nov 20, 2026 Last: 10.6 Chg.: 0% SymbolRSG\|20261120\|240.00P Delta-0.7364 Imp Vol0.2086 Bid10.2 Gamma0.0242 Theoretical11.25 Ask12.3 Theta-0.0642 Intrinsic Value9.68 Volume0 Vega0.2144 Time Value0.92 Open Interest2 Rho-0.1044 Delta / Theta11.473
1.4	75%	0.5	1.4	3	250.00	0	0%	18.6	21.1	0
RSG Call 250.00 Exp: Nov 20, 2026 Last: 1.4 Chg.: 75% SymbolRSG\|20261120\|250.00C Delta0.1262 Imp Vol0.2357 Bid0.5 Gamma0.0133 Theoretical0.95 Ask1.4 Theta-0.056 Intrinsic Value-19.68 Volume3 Vega0.1368 Time Value21.08 Open Interest232 Rho0.0231 Delta / Theta-2.2549 RSG Put 250.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|250.00P Delta-0.9083 Imp Vol0.2181 Bid18.6 Gamma0.013 Theoretical19.85 Ask21.1 Theta-0.0299 Intrinsic Value19.68 Volume0 Vega0.1054 Time Value-19.68 Open Interest0 Rho-0.0851 Delta / Theta30.4268
0.22	0%	0.1	0.55	1	260.00	0	0%	27.4	31.6	0
RSG Call 260.00 Exp: Nov 20, 2026 Last: 0.22 Chg.: 0% SymbolRSG\|20261120\|260.00C Delta0.0495 Imp Vol0.2443 Bid0.1 Gamma0.0063 Theoretical0.33 Ask0.55 Theta-0.0284 Intrinsic Value-29.68 Volume1 Vega0.0676 Time Value29.9 Open Interest5 Rho0.0091 Delta / Theta-1.7425 RSG Put 260.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|260.00P Delta-0.9868 Imp Vol0.2301 Bid27.4 Gamma0.0023 Theoretical29.5 Ask31.6 Theta-0.0049 Intrinsic Value29.68 Volume0 Vega0.0194 Time Value-29.68 Open Interest0 Rho-0.025 Delta / Theta200.3993

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:

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 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	9,015.45	-28.14	-0.31%
NSE All Share	245,116.49	-794.64	-0.32%
US 30	52,711.1	-146.0	-0.28%
US 500	7,716.7	-41.0	-0.53%
FTSE 100	10,752.88	+19.88	+0.19%
DAX	25,645.04	+340.62	+1.35%
South Africa Top 40	101,739.26	-814.20	-0.79%

Brent Oil	110.54	+1.72	+1.58%
Crude Oil WTI	98.45	+1.30	+1.34%
Gold	4,113.07	-36.93	-0.89%
Silver	56.450	-1.260	-2.18%
Copper	6.5113	-0.0687	-1.04%
London Cocoa	4,340.00	+40.00	+0.93%
London Wheat	195.50	-5.25	-2.62%

Nigeria 10Y	16.939	0.000	0.00%
Nigeria 2Y	15.785	+0.003	+0.02%
U.K. 10Y	5.3833	-0.0306	-0.57%
Germany 10Y	3.4151	+0.0215	+0.63%
U.S. 10Y	5.086	-0.063	-1.22%
U.S. 5Y	4.918	-0.052	-1.05%
U.S. 2Y	4.783	-0.041	-0.85%

Fidelitybk	22.000	+1.250	+6.02%
Zenith Bank	122.00	-1.50	-1.21%
UBA	41.90	-0.10	-0.24%
First HoldCo	131.00	-6.30	-4.59%
Guaranty Trust Holding	122.40	-0.10	-0.08%
Sterling Financial Holdings	76.500	-0.500	-0.65%
Dangote Cement	1,008.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RSG	230.32	-2.66	-1.14%
	GBLX	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	122.00	-1.21%	48.21M
Access Holdings	26.10	-6.12%	40.98M
Guaranty Trust Holding	122.40	-0.08%	13.88M
First HoldCo	131.00	-4.59%	12.04M
Aradel Holdings	1,499.90	0.00%	2.65M
MTN Nigeria	825.00	0.00%	2.44M
Lafarge Africa	379.00	0.00%	1.54M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.22	+9.90%	646.39K
ABC Transport	7.30	+9.77%	1.50M
Meyer	17.50	+9.72%	383.68K
Livestock	18.75	+9.65%	11.38M
Caverton Offshore Support	4.800	+6.67%	3.05M
Fidelitybk	22.000	+6.02%	20.44M
Veritas Kapital	1.14	+5.56%	3.56M

Name	Last	Chg. %	Vol.
CWG	18.050	-9.98%	2.77M
UPDC REIT	19.05	-9.93%	2.26M
Austin Laz	3.18	-9.92%	13.76M
Neimeth	7.60	-9.52%	3.39M
Custodian	64.70	-7.57%	2.33M
Critical	3.57	-7.51%	3.46M
Royal Exchange	1.00	-7.41%	874.72K