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

222.71 -2.41 -1.07%

04/09 - Closed. Currency in USD

After Hours

225.05

+2.34

+1.05%

0:43:27 - Real-time Data

Type: Equity

Market: United States

Volume: 1,611,020
Bid/Ask: 0.00 / 0.00
Day's Range: 220.47 - 224.55

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

Sep 04, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	111.4	115.3	0	110.00	0	0%	0	0.05	0
RSG Call 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|110.00C Delta0.9994 Imp Vol1.0491 Bid111.4 Gamma0 Theoretical113.42 Ask115.3 Theta-0.0053 Intrinsic Value112.71 Volume0 Vega0.0003 Time Value-112.71 Open Interest0 Rho0.0421 Delta / Theta-188.5273 RSG Put 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|110.00P Delta-0.0015 Imp Vol1.2706 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0095 Intrinsic Value-112.71 Volume0 Vega0.0021 Time Value112.71 Open Interest0 Rho-0.0001 Delta / Theta0.1549
0	0%	107.2	110.3	0	115.00	0	0%	0	2.15	0
RSG Call 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|115.00C Delta0.9876 Imp Vol1.6166 Bid107.2 Gamma0.0004 Theoretical108.75 Ask110.3 Theta-0.0831 Intrinsic Value107.71 Volume0 Vega0.0136 Time Value-107.71 Open Interest0 Rho0.0427 Delta / Theta-11.8792 RSG Put 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|115.00P Delta-0.0281 Imp Vol1.9775 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.1983 Intrinsic Value-107.71 Volume0 Vega0.0282 Time Value107.71 Open Interest0 Rho-0.0026 Delta / Theta0.1414
0	0%	101.2	105.4	0	120.00	0	0%	0	2.15	0
RSG Call 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|120.00C Delta0.9989 Imp Vol1.0208 Bid101.2 Gamma0.0001 Theoretical103.44 Ask105.4 Theta-0.0088 Intrinsic Value102.71 Volume0 Vega0.001 Time Value-102.71 Open Interest0 Rho0.0459 Delta / Theta-113.927 RSG Put 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|120.00P Delta-0.0297 Imp Vol1.8664 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.1963 Intrinsic Value-102.71 Volume0 Vega0.0295 Time Value102.71 Open Interest0 Rho-0.0028 Delta / Theta0.1513
					222.71	Price @ Sep 04, 2026 20:16 GMT
0.9	-2.17%	0.1	1.15	18	230.00	0	0%	6.1	8.2	0
RSG Call 230.00 Exp: Sep 18, 2026 Last: 0.9 Chg.: -2.17% SymbolRSG\|20260918\|230.00C Delta0.1757 Imp Vol0.1529 Bid0.1 Gamma0.0386 Theoretical0.62 Ask1.15 Theta-0.0644 Intrinsic Value-7.29 Volume18 Vega0.113 Time Value8.19 Open Interest314 Rho0.0148 Delta / Theta-2.7305 RSG Put 230.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|230.00P Delta-0.8254 Imp Vol0.1578 Bid6.1 Gamma0.0382 Theoretical7.15 Ask8.2 Theta-0.0544 Intrinsic Value7.29 Volume0 Vega0.1116 Time Value-7.29 Open Interest2 Rho-0.0468 Delta / Theta15.1859
0.28	0%	0.05	0.3	0	240.00	0	0%	15.9	18.4	0
RSG Call 240.00 Exp: Sep 18, 2026 Last: 0.28 Chg.: 0% SymbolRSG\|20260918\|240.00C Delta0.0463 Imp Vol0.2126 Bid0.05 Gamma0.0104 Theoretical0.18 Ask0.3 Theta-0.0329 Intrinsic Value-17.29 Volume0 Vega0.0424 Time Value17.57 Open Interest557 Rho0.0039 Delta / Theta-1.4069 RSG Put 240.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|240.00P Delta-0.8932 Imp Vol0.2913 Bid15.9 Gamma0.0148 Theoretical17.15 Ask18.4 Theta-0.0739 Intrinsic Value17.29 Volume0 Vega0.0799 Time Value-17.29 Open Interest0 Rho-0.0498 Delta / Theta12.0923
0.05	0%	0	0.75	1	250.00	0	0%	25.4	28.5	0
RSG Call 250.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolRSG\|20260918\|250.00C Delta0.0579 Imp Vol0.3549 Bid0 Gamma0.0075 Theoretical0.37 Ask0.75 Theta-0.0651 Intrinsic Value-27.29 Volume1 Vega0.0507 Time Value27.34 Open Interest1 Rho0.0048 Delta / Theta-0.8896 RSG Put 250.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260918\|250.00P Delta-0.9384 Imp Vol0.3721 Bid25.4 Gamma0.0077 Theoretical26.95 Ask28.5 Theta-0.0611 Intrinsic Value27.29 Volume0 Vega0.0525 Time Value-27.29 Open Interest0 Rho-0.0461 Delta / Theta15.3502

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	9,077.49	+26.35	+0.29%
NSE All Share	246,992.44	+604.22	+0.25%
US 30	53,232.1	-453.4	-0.84%
US 500	7,706.9	-40.7	-0.53%
FTSE 100	10,831.09	-0.43	0.00%
DAX	26,046.40	+43.08	+0.17%
South Africa Top 40	109,270.12	-7.06	-0.01%

Brent Oil	95.85	+0.33	+0.35%
Crude Oil WTI	91.22	-0.08	-0.09%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
Copper	6.6700	0.0000	0.05%
London Cocoa	4,395.00	-12.00	-0.27%
London Wheat	212.50	-3.00	-1.39%

Nigeria 10Y	17.122	0.000	0.00%
Nigeria 2Y	17.000	-0.004	-0.02%
U.K. 10Y	5.1345	-0.0059	-0.11%
Germany 10Y	3.3376	-0.0124	-0.37%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 5Y	4.550	+0.041	+0.91%
U.S. 2Y	4.379	+0.045	+1.04%

Fidelitybk	20.000	+0.500	+2.56%
Zenith Bank	128.60	+1.10	+0.86%
UBA	45.85	-0.15	-0.33%
First HoldCo	149.95	0.00	0.00%
Guaranty Trust Holding	132.70	0.00	0.00%
Sterling Bank	7.700	-0.100	-1.28%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RSG	222.71	-2.41	-1.07%
	BIST 50	12,709.34	+90.49	+0.72%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.00	+3.09%	1.45B
UBA	45.85	-0.33%	112.42M
Zenith Bank	128.60	+0.86%	30.98M
Guaranty Trust Holding	132.70	0.00%	20.15M
Dangote Cement	1,034.00	0.00%	3.14M
MTN Nigeria	813.00	+0.62%	2.70M
Aradel Holdings	1,489.80	+2.74%	1.51M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.70	+10.00%	503.72K
Royalex	1.10	+10.00%	3.06M
Nigerian Breweries	82.45	+9.93%	9.22M
John Holt PLC	10.00	+9.89%	206.63K
Daarcomm	1.70	+9.68%	4.08M
Ellah Lakes	9.00	+9.09%	7.61M
Champion Brew	11.95	+8.64%	8.70M

Name	Last	Chg. %	Vol.
Haldane McCall	3.60	-10.00%	664.41K
Redstarex	13.95	-10.00%	1.13M
Industrial Medical Gases Nigeria	30.70	-9.97%	319.43K
Juli	6.55	-9.66%	110.00K
University Pre	5.000	-9.09%	799.04K
Sovereign Trust Insurance Plc	1.86	-8.82%	5.99M
Betaglas	465.00	-8.21%	852.49K