Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 69.95% |
| R241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 25.63 | 22.70 | 24.30 | 0.00 | - | 1 | 1 | 39.75% |
| R241115C00110000 | 2024-04-17 2:41PM EDT | 110.00 | 10.05 | 19.90 | 21.00 | 0.00 | - | - | 2 | 50.76% |
| R241115C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 14.30 | 9.90 | 12.70 | 0.00 | - | 1 | 2 | 31.87% |
| R241115C00120000 | 2024-06-05 2:36PM EDT | 120.00 | 9.63 | 7.10 | 9.70 | 0.00 | - | 15 | 25 | 30.30% |
| R241115C00125000 | 2024-04-23 10:41AM EDT | 125.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| R241115C00130000 | 2024-05-22 11:30AM EDT | 130.00 | 6.40 | 4.70 | 5.50 | 0.00 | - | 6 | 9 | 29.13% |
| R241115C00135000 | 2024-05-20 3:23PM EDT | 135.00 | 6.50 | 3.30 | 4.00 | 0.00 | - | - | 1 | 28.66% |
| R241115C00150000 | 2024-05-14 11:06AM EDT | 150.00 | 2.60 | 1.00 | 3.40 | 0.00 | - | 2 | 4 | 37.50% |
| R241115C00155000 | 2024-05-28 1:04PM EDT | 155.00 | 0.98 | 0.05 | 1.35 | 0.00 | - | 30 | 30 | 30.36% |
| R241115C00170000 | 2024-04-18 10:05AM EDT | 170.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | - | 8 | 35.12% |
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 | 32.17% |
| R241115P00095000 | 2024-05-01 10:04AM EDT | 95.00 | 1.40 | 0.75 | 1.15 | 0.00 | - | 1 | 34 | 29.33% |
| R241115P00100000 | 2024-05-09 10:44AM EDT | 100.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 5 | 358 | 28.92% |
| R241115P00105000 | 2024-06-06 10:28AM EDT | 105.00 | 2.60 | 1.95 | 2.95 | 0.00 | - | 1 | 185 | 28.42% |
| R241115P00110000 | 2024-05-21 3:51PM EDT | 110.00 | 2.90 | 2.15 | 4.00 | 0.00 | - | 1 | 46 | 26.56% |
| R241115P00115000 | 2024-05-29 9:55AM EDT | 115.00 | 5.60 | 4.80 | 7.20 | 0.00 | - | 3 | 4 | 30.74% |
| R241115P00125000 | 2024-03-28 11:36AM EDT | 125.00 | 11.70 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 24.81% |
| 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.