Ryder System, Inc. (R)
NYSE - Nasdaq Real-time 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 | 18.10 | 22.50 | 0.00 | - | 1 | 0 | 119.78% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| R240621C00110000 | 2024-06-12 3:15PM EDT | 110.00 | 11.90 | 7.30 | 10.90 | 0.00 | - | 1 | 1 | 83.67% |
| R240621C00115000 | 2024-06-10 2:36PM EDT | 115.00 | 7.10 | 2.90 | 4.80 | 0.00 | - | 2 | 17 | 36.13% |
| R240621C00120000 | 2024-06-12 3:54PM EDT | 120.00 | 2.60 | 0.80 | 1.10 | 0.00 | - | 78 | 118 | 23.98% |
| R240621C00125000 | 2024-06-13 11:19AM EDT | 125.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 38.23% |
| R240621C00130000 | 2024-06-12 10:32AM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 109 | 42.09% |
| R240621C00135000 | 2024-06-11 3:40PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 85.16% |
| R240621C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 88.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 182.42% |
| R240621P00105000 | 2024-06-12 11:39AM EDT | 105.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 8 | 29 | 89.01% |
| R240621P00110000 | 2024-06-12 12:02PM EDT | 110.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 2 | 47 | 49.51% |
| R240621P00115000 | 2024-06-12 1:28PM EDT | 115.00 | 0.10 | 0.25 | 0.45 | 0.00 | - | 1 | 190 | 27.20% |
| R240621P00120000 | 2024-06-14 3:41PM EDT | 120.00 | 1.80 | 1.80 | 2.05 | +0.30 | +20.00% | 12 | 262 | 21.92% |
| R240621P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 6.29 | 4.40 | 8.20 | 0.00 | - | 3 | 33 | 67.19% |
| R240621P00130000 | 2024-05-22 2:21PM EDT | 130.00 | 9.00 | 10.00 | 13.10 | 0.00 | - | 5 | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.