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

214.56 +4.97 +2.37%

08/08 - Closed. Currency in USD

After Hours

214.56

0.00

0.00%

7:34:08 - Real-time Data

Type: Equity

Market: United States

Volume: 1,922,829
Bid/Ask: 0.00 / 0.00
Day's Range: 211.88 - 219.29

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

Aug 07, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	97.8	100.6	0	115.00	0	0%	0	0.25	0
RSG Call 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|115.00C Delta0.9991 Imp Vol0.9912 Bid97.8 Gamma0 Theoretical99.63 Ask100.6 Theta-0.0071 Intrinsic Value99.56 Volume0 Vega0.0007 Time Value-99.56 Open Interest0 Rho0.044 Delta / Theta-141.4748 RSG Put 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|115.00P Delta-0.0063 Imp Vol1.3489 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.0358 Intrinsic Value-99.56 Volume0 Vega0.0074 Time Value99.56 Open Interest0 Rho-0.0005 Delta / Theta0.1756
0	0%	92.8	95.9	0	120.00	0	0%	0	2.15	0
RSG Call 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|120.00C Delta0.9988 Imp Vol0.9614 Bid92.8 Gamma0.0001 Theoretical94.64 Ask95.9 Theta-0.0087 Intrinsic Value94.56 Volume0 Vega0.0011 Time Value-94.56 Open Interest0 Rho0.0459 Delta / Theta-114.5579 RSG Put 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|120.00P Delta-0.0323 Imp Vol1.7754 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.1923 Intrinsic Value-94.56 Volume0 Vega0.0304 Time Value94.56 Open Interest0 Rho-0.0029 Delta / Theta0.1681
0	0%	87.8	91.2	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 Delta0.9994 Imp Vol0.786 Bid87.8 Gamma0 Theoretical89.64 Ask91.2 Theta-0.0064 Intrinsic Value89.56 Volume0 Vega0.0003 Time Value-89.56 Open Interest0 Rho0.0479 Delta / Theta-157.3349 RSG Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|125.00P Delta-0.0344 Imp Vol1.6678 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.1899 Intrinsic Value-89.56 Volume0 Vega0.032 Time Value89.56 Open Interest0 Rho-0.003 Delta / Theta0.1809
					214.56	Price @ Aug 07, 2026 20:40 GMT
1.67	29.46%	0.85	2.35	45	220.00	4.69	-60.92%	6.3	8.5	4
RSG Call 220.00 Exp: Aug 21, 2026 Last: 1.67 Chg.: 29.46% SymbolRSG\|20260821\|220.00C Delta0.2898 Imp Vol0.2141 Bid0.85 Gamma0.038 Theoretical1.6 Ask2.35 Theta-0.114 Intrinsic Value-5.44 Volume45 Vega0.1438 Time Value7.11 Open Interest119 Rho0.0232 Delta / Theta-2.5424 RSG Put 220.00 Exp: Aug 21, 2026 Last: 4.69 Chg.: -60.92% SymbolRSG\|20260821\|220.00P Delta-0.682 Imp Vol0.251 Bid6.3 Gamma0.0341 Theoretical7.4 Ask8.5 Theta-0.1257 Intrinsic Value5.44 Volume4 Vega0.1496 Time Value-0.75 Open Interest238 Rho-0.0466 Delta / Theta5.4244
0.3	-16.67%	0	0.55	5	230.00	0	0%	15.1	17.1	0
RSG Call 230.00 Exp: Aug 21, 2026 Last: 0.3 Chg.: -16.67% SymbolRSG\|20260821\|230.00C Delta0.0663 Imp Vol0.2293 Bid0 Gamma0.0134 Theoretical0.28 Ask0.55 Theta-0.0452 Intrinsic Value-15.44 Volume5 Vega0.0541 Time Value15.74 Open Interest821 Rho0.0053 Delta / Theta-1.4653 RSG Put 230.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|230.00P Delta-0.8726 Imp Vol0.3048 Bid15.1 Gamma0.0166 Theoretical16.1 Ask17.1 Theta-0.0856 Intrinsic Value15.44 Volume0 Vega0.0871 Time Value-15.44 Open Interest0 Rho-0.0506 Delta / Theta10.1886
0.11	-60.71%	0.05	0.45	3	240.00	0	0%	24.7	27.5	0
RSG Call 240.00 Exp: Aug 21, 2026 Last: 0.11 Chg.: -60.71% SymbolRSG\|20260821\|240.00C Delta0.0451 Imp Vol0.3285 Bid0.05 Gamma0.0069 Theoretical0.25 Ask0.45 Theta-0.0474 Intrinsic Value-25.44 Volume3 Vega0.0399 Time Value25.55 Open Interest381 Rho0.0036 Delta / Theta-0.9503 RSG Put 240.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRSG\|20260821\|240.00P Delta-0.904 Imp Vol0.4292 Bid24.7 Gamma0.0096 Theoretical26.1 Ask27.5 Theta-0.0996 Intrinsic Value25.44 Volume0 Vega0.0709 Time Value-25.44 Open Interest0 Rho-0.0495 Delta / Theta9.0776

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:

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://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

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

PSEi Composite	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.48	-0.33	-0.33%

Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Gold	4,401.30	+101.70	+2.37%
Silver	63.80	+2.19	+3.56%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5900	-0.1200	-1.85%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.204	-0.041	-0.97%
U.S. 10Y	4.658	-0.012	-0.26%
U.S. 30Y	5.210	-0.002	-0.04%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RSG	214.56	+4.97	+2.37%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.260	+6.14%	18.61M
Atlas Consolidated Mining	15.900	+6.00%	14.30M
Bank of the Philippine Islands	101.00	0.00%	3.81M
BDO Unibank	122.00	-0.97%	3.13M
Universal Robina	61.85	+2.74%	2.94M
Metropolitan Bank	66.20	-1.19%	2.74M
International Container	1,000.000	0.00%	2.02M

Name	Last	Chg. %	Vol.
Dominion Holdings	11.600	+29.18%	14.59M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Paxys	2.680	+11.67%	557.00K
Vulcan	0.2950	+11.32%	4.73M
Alsons Consolidated	0.7600	+10.14%	7.81M
Asiabest Group	52.600	+9.24%	1.98M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	3.900	-22.77%	726.00K
Medco	0.091	-12.50%	140.00K
Cirtek	1.05	-7.89%	5.62M
Suntrust Home	0.410	-7.87%	680.00K
Atok Big Wedge	1.840	-7.54%	32.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Manila Broadcasting Co	5.110	-6.92%	0.40K