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

235.21 -0.42 -0.18%

08/08 - Closed. Currency in USD

After Hours

233.84

-1.37

-0.58%

22:55:23 - Real-time Data

Type: Equity

Market: United States

Volume: 717,967
Bid/Ask: 0.00 / 0.00
Day's Range: 235.09 - 237.35

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 08, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	83.7	87.9	0	150.00	0	0%	0	0.25	0
RSG Call 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|150.00C Delta0.9816 Imp Vol1.647 Bid83.7 Gamma0.0008 Theoretical85.8 Ask87.9 Theta-0.1827 Intrinsic Value85.21 Volume0 Vega0.0146 Time Value-85.21 Open Interest0 Rho0.0278 Delta / Theta-5.3714 RSG Put 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|150.00P Delta-0.0078 Imp Vol1.4025 Bid0 Gamma0.0005 Theoretical0.13 Ask0.25 Theta-0.0697 Intrinsic Value-85.21 Volume0 Vega0.007 Time Value85.21 Open Interest0 Rho-0.0004 Delta / Theta0.1117
0	0%	78.7	82.7	0	155.00	0	0%	0	0.15	0
RSG Call 155.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|155.00C Delta0.9844 Imp Vol1.4673 Bid78.7 Gamma0.0008 Theoretical80.7 Ask82.7 Theta-0.144 Intrinsic Value80.21 Volume0 Vega0.0126 Time Value-80.21 Open Interest0 Rho0.029 Delta / Theta-6.8366 RSG Put 155.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|155.00P Delta-0.0056 Imp Vol1.2304 Bid0 Gamma0.0004 Theoretical0.08 Ask0.15 Theta-0.0454 Intrinsic Value-80.21 Volume0 Vega0.0052 Time Value80.21 Open Interest0 Rho-0.0003 Delta / Theta0.1224
0	0%	73.7	77.7	0	160.00	0	0%	0	1.4	0
RSG Call 160.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|160.00C Delta0.9835 Imp Vol1.3657 Bid73.7 Gamma0.0009 Theoretical75.7 Ask77.7 Theta-0.1413 Intrinsic Value75.21 Volume0 Vega0.0132 Time Value-75.21 Open Interest0 Rho0.0299 Delta / Theta-6.9589 RSG Put 160.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRSG\|20250815\|160.00P Delta-0.0317 Imp Vol1.5989 Bid0 Gamma0.0014 Theoretical0.7 Ask1.4 Theta-0.2646 Intrinsic Value-75.21 Volume0 Vega0.0232 Time Value75.21 Open Interest0 Rho-0.0015 Delta / Theta0.1199
					235.21	Price @ Aug 08, 2025 20:16 GMT
0.68	-32%	0.55	0.7	251	240.00	6.15	0%	4.7	5.2	0
RSG Call 240.00 Exp: Aug 15, 2025 Last: 0.68 Chg.: -32% SymbolRSG\|20250815\|240.00C Delta0.2156 Imp Vol0.1716 Bid0.55 Gamma0.0523 Theoretical0.68 Ask0.7 Theta-0.1215 Intrinsic Value-4.79 Volume251 Vega0.0954 Time Value5.47 Open Interest342 Rho0.0096 Delta / Theta-1.7746 RSG Put 240.00 Exp: Aug 15, 2025 Last: 6.15 Chg.: 0% SymbolRSG\|20250815\|240.00P Delta-0.8431 Imp Vol0.1402 Bid4.7 Gamma0.0541 Theoretical4.95 Ask5.2 Theta-0.066 Intrinsic Value4.79 Volume0 Vega0.0776 Time Value1.36 Open Interest272 Rho-0.0244 Delta / Theta12.7831
0.05	0%	0	0.45	0	250.00	16.4	0%	12.5	14.9	0
RSG Call 250.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolRSG\|20250815\|250.00C Delta0.0595 Imp Vol0.2737 Bid0 Gamma0.0133 Theoretical0.23 Ask0.45 Theta-0.0766 Intrinsic Value-14.79 Volume0 Vega0.0386 Time Value14.84 Open Interest369 Rho0.0026 Delta / Theta-0.7761 RSG Put 250.00 Exp: Aug 15, 2025 Last: 16.4 Chg.: 0% SymbolRSG\|20250815\|250.00P Delta-0.9271 Imp Vol0.3008 Bid12.5 Gamma0.0145 Theoretical14.9 Ask14.9 Theta-0.0842 Intrinsic Value14.79 Volume0 Vega0.0447 Time Value1.61 Open Interest134 Rho-0.0244 Delta / Theta11.0159
0.01	0%	0	0.15	0	260.00	26.4	0%	22.7	25.5	0
RSG Call 260.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolRSG\|20250815\|260.00C Delta0.0188 Imp Vol0.3402 Bid0 Gamma0.0041 Theoretical0.08 Ask0.15 Theta-0.0368 Intrinsic Value-24.79 Volume0 Vega0.015 Time Value24.8 Open Interest455 Rho0.0008 Delta / Theta-0.5113 RSG Put 260.00 Exp: Aug 15, 2025 Last: 26.4 Chg.: 0% SymbolRSG\|20250815\|260.00P Delta-0.8913 Imp Vol0.5675 Bid22.7 Gamma0.0102 Theoretical25.5 Ask25.5 Theta-0.2309 Intrinsic Value24.79 Volume0 Vega0.0606 Time Value1.61 Open Interest0 Rho-0.0297 Delta / Theta3.8605

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RSG	235.21	-0.42	-0.18%
	8300	15.47	+0.10	+0.65%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M