Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621C00100000 | 2024-05-09 3:50PM EDT | 100.00 | 26.50 | 24.20 | 28.60 | 0.00 | - | 1 | 0 | 52.78% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 19.20 | 23.40 | 0.00 | - | - | 0 | 68.46% |
| R240621C00110000 | 2024-05-07 1:24PM EDT | 110.00 | 17.30 | 14.90 | 18.60 | 0.00 | - | 1 | 2 | 58.70% |
| R240621C00115000 | 2024-05-09 3:50PM EDT | 115.00 | 12.00 | 9.80 | 13.40 | 0.00 | - | 1 | 2 | 45.22% |
| R240621C00120000 | 2024-05-16 1:48PM EDT | 120.00 | 6.14 | 6.90 | 7.50 | 0.00 | - | 2 | 13 | 26.36% |
| R240621C00125000 | 2024-05-17 10:27AM EDT | 125.00 | 3.20 | 3.50 | 4.00 | -0.20 | -5.88% | 1 | 28 | 23.40% |
| R240621C00130000 | 2024-05-17 3:56PM EDT | 130.00 | 1.50 | 1.55 | 1.75 | +0.30 | +25.00% | 32 | 91 | 22.01% |
| R240621C00135000 | 2024-05-14 3:46PM EDT | 135.00 | 0.91 | 0.40 | 0.90 | 0.00 | - | 2 | 59 | 24.24% |
| R240621C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 32 | 30.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 4 | 43 | 44.36% |
| R240621P00110000 | 2024-05-16 2:36PM EDT | 110.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 1 | 44 | 36.89% |
| R240621P00115000 | 2024-05-17 1:42PM EDT | 115.00 | 0.55 | 0.30 | 0.50 | -0.15 | -21.43% | 1 | 485 | 24.00% |
| R240621P00120000 | 2024-05-16 12:15PM EDT | 120.00 | 1.85 | 0.85 | 1.05 | 0.00 | - | 3 | 40 | 20.51% |
| R240621P00125000 | 2024-05-17 12:36PM EDT | 125.00 | 3.10 | 1.45 | 2.65 | -0.30 | -8.82% | 2 | 40 | 19.39% |
| R240621P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 6.70 | 3.10 | 5.70 | 0.00 | - | 3 | 6 | 19.70% |
© 2024 Yahoo. All rights reserved.