SALE EXTENDED
MarketBeat All Access
Start your 30-day free trial,
then continue your subscription for 50% off.
TODAY ONLY!
Claim Your Discount
×
S&P 500   3,639.66 (-2.80%)
DOW   29,296.79 (-2.11%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
S&P 500   3,639.66 (-2.80%)
DOW   29,296.79 (-2.11%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
S&P 500   3,639.66 (-2.80%)
DOW   29,296.79 (-2.11%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
S&P 500   3,639.66 (-2.80%)
DOW   29,296.79 (-2.11%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
NYSE:RSG

Republic Services - RSG Options Chain & Prices

$129.23
-4.18 (-3.13%)
(As of 10/7/2022 05:28 PM ET)
Add
Compare
Today's Range
$129.07
$132.62
50-Day Range
$133.41
$148.10
52-Week Range
$113.57
$149.17
Volume
1.48 million shs
Average Volume
1.24 million shs
Market Capitalization
$40.83 billion
P/E Ratio
29.64
Dividend Yield
1.48%
Price Target
$149.17

RSG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/21/2022$180.00$0.000Call0000
(+0)
0.364583
(+0.125196)
0.0000330
10/21/2022$175.00$0.000Call0000
(+0)
0.364583
(+0.12438)
0.000160
10/21/2022$170.00$0.002Call0000
(+0)
0.364583
(+0.125196)
0.0006880
10/21/2022$165.00$0.007Call00015
(+0)
0.364583
(+0.125196)
0.0026260
10/21/2022$160.00$0.027Call0009
(+0)
0.364583
(+0.12438)
0.0088390
10/21/2022$155.00$0.092Call000525
(+0)
0.364583
(+0.125196)
0.0260740
10/21/2022$150.00$0.275Call11011290
(+0)
0.364988
(+0.124785)
0.0669014
10/21/2022$145.00$0.439Call505222
(+0)
0.314461
(+0.07697)
0.1112811
10/21/2022$140.00$0.801Call1051165
(+0)
0.26258
(+0.013947)
0.206933
10/21/2022$135.00$2.322Call1514188
(+0)
0.265067
(-0.018675)
0.4455454
10/21/2022$130.00$5.415Call00016
(-1)
0.296342
(-0.025934)
0.6939620
10/21/2022$125.00$9.730Call00065
(+0)
0.366816
(-0.057914)
0.8280830
10/21/2022$120.00$14.211Call0009
(+0)
0.400086
(-0.06897)
0.9154280
10/21/2022$115.00$19.077Call0007
(+0)
0.476819
(-0.079518)
0.9458880
10/21/2022$110.00$24.020Call0000
(+0)
0.56674
(-0.008016)
0.9602320
10/21/2022$105.00$28.849Call0000
(+0)
0.569087
(-0.087105)
0.9841960
10/21/2022$100.00$33.780Call0000
(+0)
0.57155
(-0.169129)
0.9947970
10/21/2022$95.00$38.773Call0000
(+0)
0.662176
(-0.16823)
0.9954690
10/21/2022$90.00$43.766Call9909
(+0)
0.756894
(-0.210114)
0.9960041
10/21/2022$85.00$48.740Call0000
(+0)
0.756894
(-0.209682)
0.9987580
10/21/2022$80.00$53.727Call0000
(+0)
0.756894
(-0.209682)
0.9996810
10/21/2022$75.00$58.719Call0000
(+0)
0.756894
(-0.209793)
0.9999280
10/21/2022$70.00$63.711Call0000
(+0)
0.756894
(-0.210114)
0.9999770
10/21/2022$65.00$68.704Call0000
(+0)
0.756894
(-0.210114)
0.9999840
10/21/2022$180.00$46.389Put0000
(+0)
0.364583
(+0.12438)
-1.00
10/21/2022$175.00$41.389Put0000
(+0)
0.364583
(+0.125196)
-1.00
10/21/2022$170.00$36.389Put0000
(+0)
0.364583
(+0.125196)
-1.00
10/21/2022$165.00$31.389Put0000
(+0)
0.364583
(+0.12438)
-1.00
10/21/2022$160.00$26.389Put0000
(+0)
0.364583
(+0.12438)
-1.00
10/21/2022$155.00$21.402Put0000
(+0)
0.364583
(+0.12438)
-0.9866880
10/21/2022$150.00$16.540Put0001
(+0)
0.364583
(+0.12438)
-0.9424370
10/21/2022$145.00$11.687Put11051
(+0)
0.314461
(+0.07697)
-0.8976231
10/21/2022$140.00$7.030Put00038
(+0)
0.26258
(+0.014294)
-0.8007120
10/21/2022$135.00$3.532Put540206
(+0)
0.265067
(-0.018932)
-0.557964
10/21/2022$130.00$1.621Put5084604899
(+1)
0.296342
(-0.02526)
-0.30722610
10/21/2022$125.00$0.940Put808325
(+4)
0.366816
(-0.058089)
-0.1723282
10/21/2022$120.00$0.427Put22028
(+0)
0.39969
(-0.068997)
-0.0848242
10/21/2022$115.00$0.300Put1210252
(+0)
0.476435
(-0.079536)
-0.0542192
10/21/2022$110.00$0.250Put000324
(+0)
0.566389
(-0.008498)
-0.0398290
10/21/2022$105.00$0.087Put00020
(+0)
0.569087
(-0.087105)
-0.0158030
10/21/2022$100.00$0.025Put330202
(+0)
0.571276
(-0.169844)
-0.0051941
10/21/2022$95.00$0.025Put0001001
(+0)
0.661905
(-0.16819)
-0.0045230
10/21/2022$90.00$0.025Put0005
(+0)
0.756627
(-0.210069)
-0.0039850
10/21/2022$85.00$0.007Put0001
(+0)
0.756627
(-0.209949)
-0.0012280
10/21/2022$80.00$0.002Put0000
(+0)
0.756627
(-0.210069)
-0.0003030
10/21/2022$75.00$0.000Put0000
(+0)
0.756627
(-0.210069)
-0.0000570
10/21/2022$70.00$0.000Put0000
(+0)
0.756627
(-0.210069)
-0.00000800
10/21/2022$65.00$0.000Put0005
(+0)
0.756627
(-0.210069)
-0.00000100
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:RSG) was last updated on 10/7/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. 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 Barchart's disclaimer.