Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115C00090000 | 2024-04-16 10:20AM EDT | 90.00 | 25.10 | 35.80 | 40.00 | 0.00 | - | - | 4 | 71.76% |
| R241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 25.63 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 38.73% |
| R241115C00110000 | 2024-04-17 2:41PM EDT | 110.00 | 10.05 | 19.90 | 21.00 | 0.00 | - | - | 2 | 50.15% |
| R241115C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 14.30 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 31.63% |
| R241115C00120000 | 2024-06-05 2:36PM EDT | 120.00 | 9.63 | 8.40 | 9.90 | 0.00 | - | 15 | 25 | 31.71% |
| R241115C00125000 | 2024-06-17 10:31AM EDT | 125.00 | 5.83 | 6.30 | 7.20 | 0.00 | - | 2 | 7 | 29.83% |
| R241115C00130000 | 2024-05-22 11:30AM EDT | 130.00 | 6.40 | 4.20 | 5.30 | 0.00 | - | 6 | 9 | 29.24% |
| R241115C00135000 | 2024-06-14 9:53AM EDT | 135.00 | 3.19 | 2.85 | 3.80 | 0.00 | - | 2 | 2 | 28.71% |
| R241115C00145000 | 2024-06-10 3:11PM EDT | 145.00 | 2.05 | 0.50 | 2.25 | 0.00 | - | - | 25 | 30.02% |
| R241115C00150000 | 2024-06-17 10:03AM EDT | 150.00 | 1.00 | 0.05 | 1.60 | 0.00 | - | 2 | 4 | 29.87% |
| R241115C00155000 | 2024-05-28 1:04PM EDT | 155.00 | 0.98 | 0.25 | 1.30 | 0.00 | - | 30 | 30 | 30.93% |
| R241115C00170000 | 2024-04-18 10:05AM EDT | 170.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | - | 8 | 36.18% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115P00090000 | 2024-04-18 3:52PM EDT | 90.00 | 2.85 | 0.15 | 0.90 | 0.00 | - | 46 | 79 | 33.30% |
| R241115P00095000 | 2024-05-01 10:04AM EDT | 95.00 | 1.40 | 0.75 | 1.15 | 0.00 | - | 1 | 34 | 30.37% |
| R241115P00100000 | 2024-05-09 10:44AM EDT | 100.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 5 | 358 | 29.96% |
| R241115P00105000 | 2024-06-18 9:33AM EDT | 105.00 | 3.30 | 2.05 | 3.10 | +0.70 | +26.92% | 1 | 185 | 30.14% |
| R241115P00110000 | 2024-05-21 3:51PM EDT | 110.00 | 2.90 | 3.30 | 4.40 | 0.00 | - | 1 | 46 | 29.10% |
| R241115P00115000 | 2024-06-17 3:50PM EDT | 115.00 | 5.68 | 5.00 | 6.00 | 0.00 | - | 1 | 5 | 27.79% |
| R241115P00125000 | 2024-03-28 11:36AM EDT | 125.00 | 11.70 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 25.84% |
| R241115P00150000 | 2024-04-15 2:36PM EDT | 150.00 | 35.50 | 22.00 | 23.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.