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

231.54 +1.89 +0.82%

17/10 - Closed. Currency in USD

After Hours

231.27

-0.27

-0.12%

7:47:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,054,126
Bid/Ask: 0.00 / 0.00
Day's Range: 229.08 - 232.02

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 16, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	118.5	122.3	0	110.00	0	0%	0	2.15	0
RSG Call 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|110.00C Delta0.9984 Imp Vol0.7595 Bid118.5 Gamma0 Theoretical120.44 Ask122.3 Theta-0.0066 Intrinsic Value121.54 Volume0 Vega0.0014 Time Value-121.54 Open Interest0 Rho0.1049 Delta / Theta-150.3879 RSG Put 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|110.00P Delta-0.0249 Imp Vol1.369 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.0808 Intrinsic Value-121.54 Volume0 Vega0.0416 Time Value121.54 Open Interest0 Rho-0.0061 Delta / Theta0.3087
0	0%	113.5	117.4	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 Delta0.9983 Imp Vol0.7223 Bid113.5 Gamma0 Theoretical115.46 Ask117.4 Theta-0.0073 Intrinsic Value116.54 Volume0 Vega0.0016 Time Value-116.54 Open Interest0 Rho0.1097 Delta / Theta-136.4971 RSG Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|115.00P Delta-0.0264 Imp Vol1.2961 Bid0 Gamma0.0007 Theoretical1.07 Ask2.15 Theta-0.0801 Intrinsic Value-116.54 Volume0 Vega0.0436 Time Value116.54 Open Interest0 Rho-0.0064 Delta / Theta0.3291
0	0%	108.5	112.5	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 Delta0.9972 Imp Vol0.7563 Bid108.5 Gamma0.0001 Theoretical110.5 Ask112.5 Theta-0.0107 Intrinsic Value111.54 Volume0 Vega0.0041 Time Value-111.54 Open Interest0 Rho0.1142 Delta / Theta-93.4812 RSG Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|120.00P Delta-0.0279 Imp Vol1.2263 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.0793 Intrinsic Value-111.54 Volume0 Vega0.0456 Time Value111.54 Open Interest0 Rho-0.0067 Delta / Theta0.3512
					231.54	Price @ Oct 16, 2026 20:16 GMT
2.35	53.59%	2.15	2.55	30	240.00	0	0%	10.6	12.5	0
RSG Call 240.00 Exp: Nov 20, 2026 Last: 2.35 Chg.: 53.59% SymbolRSG\|20261120\|240.00C Delta0.2759 Imp Vol0.1999 Bid2.15 Gamma0.0234 Theoretical2.35 Ask2.55 Theta-0.0728 Intrinsic Value-8.46 Volume30 Vega0.2382 Time Value10.81 Open Interest291 Rho0.0587 Delta / Theta-3.7892 RSG Put 240.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|240.00P Delta-0.7345 Imp Vol0.2 Bid10.6 Gamma0.0235 Theoretical11.55 Ask12.5 Theta-0.0561 Intrinsic Value8.46 Volume0 Vega0.2317 Time Value-8.46 Open Interest0 Rho-0.119 Delta / Theta13.0921
0.8	0%	0.7	0.9	95	250.00	0	0%	18.9	21.7	0
RSG Call 250.00 Exp: Nov 20, 2026 Last: 0.8 Chg.: 0% SymbolRSG\|20261120\|250.00C Delta0.114 Imp Vol0.2076 Bid0.7 Gamma0.013 Theoretical0.8 Ask0.9 Theta-0.0428 Intrinsic Value-18.46 Volume95 Vega0.1375 Time Value19.26 Open Interest86 Rho0.0244 Delta / Theta-2.6648 RSG Put 250.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|250.00P Delta-0.8845 Imp Vol0.2229 Bid18.9 Gamma0.0128 Theoretical20.3 Ask21.7 Theta-0.0338 Intrinsic Value18.46 Volume0 Vega0.1356 Time Value-18.46 Open Interest0 Rho-0.1093 Delta / Theta26.1497
0.01	-97.5%	0.2	0.45	3	260.00	0	0%	27.8	31.9	0
RSG Call 260.00 Exp: Nov 20, 2026 Last: 0.01 Chg.: -97.5% SymbolRSG\|20261120\|260.00C Delta0.0493 Imp Vol0.2274 Bid0.2 Gamma0.0063 Theoretical0.33 Ask0.45 Theta-0.0245 Intrinsic Value-28.46 Volume3 Vega0.0727 Time Value28.47 Open Interest2 Rho0.0106 Delta / Theta-2.0136 RSG Put 260.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRSG\|20261120\|260.00P Delta-0.9612 Imp Vol0.2438 Bid27.8 Gamma0.0051 Theoretical29.85 Ask31.9 Theta-0.0139 Intrinsic Value28.46 Volume0 Vega0.0556 Time Value-28.46 Open Interest0 Rho-0.0638 Delta / Theta69.3682

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	99.02	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.736	-0.015	-0.32%
U.S. 10Y	5.098	+0.011	+0.22%
U.S. 30Y	5.437	+0.009	+0.17%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

Name	Price	Chg.	Chg. %
RSG	231.54	+1.89	+0.82%
PEERm	0.11	0.00	0.00%
EQUI	6.040	+0.010	+0.17%
AIPC	1.450	0.00	0.00%
023150	4,545	+105	+2.36%
HLGZ	0.620	+0.030	+5.08%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K