Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220C00065000 | 2024-04-29 2:08PM EDT | 65.00 | 59.10 | 52.50 | 56.90 | 0.00 | - | - | 1 | 62.95% |
| R241220C00070000 | 2024-05-16 1:10PM EDT | 70.00 | 55.52 | 49.00 | 53.00 | 0.00 | - | 1 | 1 | 65.36% |
| R241220C00075000 | 2024-05-16 1:10PM EDT | 75.00 | 50.68 | 44.20 | 48.20 | 0.00 | - | - | 1 | 60.11% |
| R241220C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 31.70 | 32.80 | 35.40 | 0.00 | - | 10 | 3 | 52.54% |
| R241220C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 27.42 | 22.20 | 24.60 | 0.00 | - | 2 | 20 | 37.03% |
| R241220C00115000 | 2024-05-07 9:50AM EDT | 115.00 | 17.63 | 12.60 | 14.50 | 0.00 | - | 3 | 5 | 34.11% |
| R241220C00120000 | 2024-06-03 10:50AM EDT | 120.00 | 10.70 | 9.50 | 10.20 | 0.00 | - | 1 | 117 | 28.77% |
| R241220C00125000 | 2024-05-29 11:49AM EDT | 125.00 | 7.75 | 7.20 | 7.80 | 0.00 | - | 2 | 29 | 27.95% |
| R241220C00130000 | 2024-04-23 11:36AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| R241220C00135000 | 2024-05-28 1:10PM EDT | 135.00 | 4.85 | 3.70 | 4.30 | 0.00 | - | 5 | 222 | 26.84% |
| R241220C00140000 | 2024-04-23 12:25PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| R241220C00145000 | 2024-04-24 11:48AM EDT | 145.00 | 2.60 | 2.05 | 3.80 | 0.00 | - | - | 153 | 32.26% |
| R241220C00150000 | 2024-05-28 1:10PM EDT | 150.00 | 1.95 | 1.25 | 2.20 | 0.00 | - | 5 | 5 | 29.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220P00060000 | 2024-02-12 10:57AM EDT | 60.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.64% |
| R241220P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| R241220P00090000 | 2024-04-24 10:22AM EDT | 90.00 | 1.30 | 0.30 | 2.75 | 0.00 | - | 2 | 6 | 40.77% |
| R241220P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 2.45 | 1.65 | 2.20 | 0.00 | - | 2 | 288 | 27.61% |
| R241220P00110000 | 2024-05-31 2:22PM EDT | 110.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 6 | 24.71% |
| R241220P00115000 | 2024-05-30 2:36PM EDT | 115.00 | 5.90 | 5.60 | 5.90 | 0.00 | - | 1 | 2 | 23.93% |
| R241220P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 7.60 | 7.70 | 8.20 | 0.00 | - | 25 | 241 | 23.59% |
| R241220P00150000 | 2024-04-15 10:58AM EDT | 150.00 | 34.70 | 22.70 | 23.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.