Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517C00055000 | 2023-11-09 4:45PM EDT | 55.00 | 45.90 | 50.40 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 47.70 | 54.50 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00065000 | 2024-04-29 2:01PM EDT | 65.00 | 58.70 | 57.80 | 61.80 | 0.00 | - | 1 | 1 | 162.70% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 52.80 | 56.90 | 0.00 | - | 1 | 4 | 150.39% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 48.70 | 51.90 | 0.00 | - | 1 | 11 | 159.28% |
| R240517C00080000 | 2023-10-30 10:22AM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| R240517C00085000 | 2023-11-10 3:40PM EDT | 85.00 | 21.60 | 23.80 | 24.20 | 0.00 | - | 3 | 6 | 0.00% |
| R240517C00090000 | 2024-04-18 1:43PM EDT | 90.00 | 17.50 | 32.90 | 36.80 | 0.00 | - | 6 | 13 | 91.70% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 27.90 | 31.80 | 0.00 | - | 2 | 46 | 78.71% |
| R240517C00100000 | 2024-05-03 10:10AM EDT | 100.00 | 26.34 | 23.00 | 25.30 | +4.52 | +20.71% | 1 | 36 | 80.96% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 18.50 | 21.80 | 0.00 | - | 6 | 51 | 63.14% |
| R240517C00110000 | 2024-05-03 3:22PM EDT | 110.00 | 15.40 | 14.40 | 15.40 | +3.50 | +29.41% | 9 | 215 | 54.93% |
| R240517C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 11.38 | 9.50 | 10.70 | +1.88 | +19.79% | 1 | 229 | 45.26% |
| R240517C00120000 | 2024-05-03 10:11AM EDT | 120.00 | 6.70 | 5.10 | 5.80 | +2.20 | +48.89% | 2 | 397 | 30.42% |
| R240517C00125000 | 2024-05-03 2:51PM EDT | 125.00 | 2.15 | 1.90 | 2.15 | +0.15 | +7.50% | 12 | 191 | 23.56% |
| R240517C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 2 | 232 | 21.90% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 181 | 37.01% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 50.05% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 34.57% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 41.02% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 47.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 191.21% |
| R240517P00065000 | 2023-10-25 9:50AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| R240517P00075000 | 2023-12-08 11:14AM EDT | 75.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 128.91% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.95% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 137.01% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 99.12% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 53.91% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 53 | 78.32% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 64.55% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 50.93% |
| R240517P00115000 | 2024-05-02 9:35AM EDT | 115.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 197 | 30.62% |
| R240517P00120000 | 2024-04-30 2:42PM EDT | 120.00 | 2.10 | 0.55 | 0.75 | 0.00 | - | 7 | 205 | 23.80% |
| R240517P00125000 | 2024-05-03 9:53AM EDT | 125.00 | 1.70 | 2.35 | 2.55 | -0.75 | -30.61% | 4 | 24 | 22.88% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 5.00 | 6.20 | 0.00 | - | 1 | 1 | 25.27% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 73.58% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 13.60 | 16.90 | 0.00 | - | 1 | 3 | 59.94% |
© 2024 Yahoo. All rights reserved.