S&P 500   3,299.49 (+0.15%)
DOW   26,767.65 (+0.39%)
QQQ   269.08 (-0.11%)
AAPL   438.68 (+0.67%)
MSFT   212.10 (-2.05%)
FB   248.77 (-1.27%)
GOOGL   1,464.97 (-1.20%)
AMZN   3,111.15 (-0.02%)
NVDA   445.56 (+1.17%)
CGC   18.94 (-0.63%)
BABA   261.47 (+1.37%)
TSLA   1,467.50 (-1.18%)
MU   50.89 (+0.99%)
GE   6.15 (+0.65%)
AMD   85.56 (+10.16%)
T   30.00 (+1.28%)
F   6.78 (+1.19%)
ACB   10.53 (+1.06%)
GILD   70.61 (-1.56%)
NFLX   504.90 (+1.26%)
DIS   117.63 (+1.10%)
BAC   25.01 (+0.08%)
BA   165.62 (+2.06%)
S&P 500   3,299.49 (+0.15%)
DOW   26,767.65 (+0.39%)
QQQ   269.08 (-0.11%)
AAPL   438.68 (+0.67%)
MSFT   212.10 (-2.05%)
FB   248.77 (-1.27%)
GOOGL   1,464.97 (-1.20%)
AMZN   3,111.15 (-0.02%)
NVDA   445.56 (+1.17%)
CGC   18.94 (-0.63%)
BABA   261.47 (+1.37%)
TSLA   1,467.50 (-1.18%)
MU   50.89 (+0.99%)
GE   6.15 (+0.65%)
AMD   85.56 (+10.16%)
T   30.00 (+1.28%)
F   6.78 (+1.19%)
ACB   10.53 (+1.06%)
GILD   70.61 (-1.56%)
NFLX   504.90 (+1.26%)
DIS   117.63 (+1.10%)
BAC   25.01 (+0.08%)
BA   165.62 (+2.06%)
S&P 500   3,299.49 (+0.15%)
DOW   26,767.65 (+0.39%)
QQQ   269.08 (-0.11%)
AAPL   438.68 (+0.67%)
MSFT   212.10 (-2.05%)
FB   248.77 (-1.27%)
GOOGL   1,464.97 (-1.20%)
AMZN   3,111.15 (-0.02%)
NVDA   445.56 (+1.17%)
CGC   18.94 (-0.63%)
BABA   261.47 (+1.37%)
TSLA   1,467.50 (-1.18%)
MU   50.89 (+0.99%)
GE   6.15 (+0.65%)
AMD   85.56 (+10.16%)
T   30.00 (+1.28%)
F   6.78 (+1.19%)
ACB   10.53 (+1.06%)
GILD   70.61 (-1.56%)
NFLX   504.90 (+1.26%)
DIS   117.63 (+1.10%)
BAC   25.01 (+0.08%)
BA   165.62 (+2.06%)
S&P 500   3,299.49 (+0.15%)
DOW   26,767.65 (+0.39%)
QQQ   269.08 (-0.11%)
AAPL   438.68 (+0.67%)
MSFT   212.10 (-2.05%)
FB   248.77 (-1.27%)
GOOGL   1,464.97 (-1.20%)
AMZN   3,111.15 (-0.02%)
NVDA   445.56 (+1.17%)
CGC   18.94 (-0.63%)
BABA   261.47 (+1.37%)
TSLA   1,467.50 (-1.18%)
MU   50.89 (+0.99%)
GE   6.15 (+0.65%)
AMD   85.56 (+10.16%)
T   30.00 (+1.28%)
F   6.78 (+1.19%)
ACB   10.53 (+1.06%)
GILD   70.61 (-1.56%)
NFLX   504.90 (+1.26%)
DIS   117.63 (+1.10%)
BAC   25.01 (+0.08%)
BA   165.62 (+2.06%)
Log in

NYSE:RSGRepublic Services Options Chain and Prices

$86.25
-1.18 (-1.35 %)
(As of 08/4/2020 01:10 PM ET)
Add
Compare
Today's Range
$86.15
Now: $86.25
$87.47
50-Day Range
$79.38
MA: $83.00
$87.25
52-Week Range
$65.37
Now: $86.25
$100.91
Volume27,220 shs
Average Volume1.00 million shs
Market Capitalization$27.45 billion
P/E Ratio25.52
Dividend Yield1.86%
Beta0.62

Options Chain

Republic Services (NYSE:RSG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$125.00$0.000Call0000
(+0)
0.00
8/21/2020$120.00$0.000Call0000
(+0)
0.00
8/21/2020$115.00$0.000Call0000
(+0)
0.00
8/21/2020$110.00$0.000Call0000
(+0)
0.00
8/21/2020$105.00$0.000Call0000
(+0)
0.00
8/21/2020$100.00$0.050Call1015
(+0)
0.29939
(-0.015856)
0.0234751
8/21/2020$95.00$0.175Call00026
(+0)
0.259147
(+0.014676)
0.0787390
8/21/2020$90.00$0.925Call633126
(+1)
0.247524
(+0.004132)
0.3088874
8/21/2020$85.00$3.450Call44084
(+3)
0.262306
(+0.029856)
0.696222
8/21/2020$80.00$7.450Call00013
(+0)
0.183336
(-0.077083)
0.9861850
8/21/2020$75.00$12.300Call0002
(+0)
0.01.00
8/21/2020$70.00$17.400Call0001
(+0)
0
8/21/2020$65.00$22.350Call0000
(+0)
0
8/21/2020$60.00$27.150Call0000
(+0)
0.01.00
8/21/2020$55.00$32.400Call0000
(+0)
0
8/21/2020$50.00$37.150Call0000
(+0)
0
8/21/2020$45.00$42.250Call0000
(+0)
0
8/21/2020$40.00$47.250Call0000
(+0)
0
8/21/2020$125.00$37.650Put0000
(+0)
0.744056
(-0.042824)
-0.9835380
8/21/2020$120.00$32.600Put0000
(+0)
0.589189
(-0.12967)
-0.9916740
8/21/2020$115.00$27.650Put0000
(+0)
0.589189
(-0.050055)
-0.9801730
8/21/2020$110.00$22.650Put0000
(+0)
0.507606
(-0.044035)
-0.9772910
8/21/2020$105.00$17.900Put0000
(+0)
0.551356
(+0.112705)
-0.9275890
8/21/2020$100.00$12.600Put0000
(+0)
0.283681
(-0.101569)
-0.9838710
8/21/2020$95.00$7.750Put0000
(+0)
0.263369
(-0.05601)
-0.9206110
8/21/2020$90.00$3.700Put0000
(+0)
0.276259
(-0.03062)
-0.6703440
8/21/2020$85.00$1.225Put22031
(+0)
0.292275-0.3197521
8/21/2020$80.00$0.425Put000295
(+0)
0.357279-0.1201080
8/21/2020$75.00$0.000Put10026
(+0)
0.7044850.01
8/21/2020$70.00$0.000Put100233
(+0)
0.9165820.01
8/21/2020$65.00$0.100Put00040
(-1)
0.675391
(+0.051953)
-0.019220
8/21/2020$60.00$0.000Put0000
(+0)
0.00
8/21/2020$55.00$0.000Put0000
(+0)
0.00
8/21/2020$50.00$0.000Put0000
(+0)
0.00
8/21/2020$45.00$0.000Put0000
(+0)
0.00
8/21/2020$40.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.