UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,315.80 +4.80 (+0.21%) DOW
38,158.69 +255.40 (+0.67%) Bitcoin GBP
47,278.13 +1,399.43 (+3.05%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920C00105000 | 2024-01-19 1:08PM EDT | 105.00 | 26.31 | 36.50 | 41.30 | 0.00 | - | 6 | 6 | 52.98% |
| RYAAY240920C00120000 | 2024-01-18 12:01PM EDT | 120.00 | 16.20 | 24.20 | 28.50 | 0.00 | - | 2 | 2 | 52.65% |
| RYAAY240920C00130000 | 2024-04-23 2:34PM EDT | 130.00 | 20.50 | 16.10 | 17.80 | 0.00 | - | 1 | 5 | 37.04% |
| RYAAY240920C00135000 | 2024-04-16 12:49PM EDT | 135.00 | 13.50 | 12.80 | 14.40 | 0.00 | - | 1 | 10 | 35.02% |
| RYAAY240920C00140000 | 2024-05-01 12:23PM EDT | 140.00 | 9.00 | 9.70 | 12.30 | 0.00 | - | 3 | 23 | 35.95% |
| RYAAY240920C00145000 | 2024-04-22 3:23PM EDT | 145.00 | 10.06 | 7.80 | 8.70 | 0.00 | - | 30 | 55 | 31.62% |
| RYAAY240920C00150000 | 2024-05-01 10:59AM EDT | 150.00 | 4.90 | 5.70 | 6.80 | 0.00 | - | 13 | 18 | 31.23% |
| RYAAY240920C00155000 | 2024-05-01 2:30PM EDT | 155.00 | 4.00 | 4.30 | 5.70 | 0.00 | - | 6 | 26 | 32.36% |
| RYAAY240920C00160000 | 2024-05-01 1:58PM EDT | 160.00 | 2.90 | 3.00 | 4.80 | 0.00 | - | 90 | 110 | 33.42% |
| RYAAY240920C00165000 | 2024-03-19 2:21PM EDT | 165.00 | 4.72 | 1.55 | 3.40 | 0.00 | - | 1 | 5 | 31.98% |
| RYAAY240920C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.05 | 1.55 | 2.20 | 0.00 | - | 10 | 12 | 30.14% |
| RYAAY240920C00175000 | 2024-03-27 2:12PM EDT | 175.00 | 3.54 | 0.85 | 4.30 | 0.00 | - | 2 | 3 | 41.68% |
| RYAAY240920C00185000 | 2024-04-04 11:36AM EDT | 185.00 | 2.80 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 44.08% |
| RYAAY240920C00190000 | 2024-04-09 9:30AM EDT | 190.00 | 1.75 | 0.00 | 3.90 | 0.00 | - | - | 10 | 48.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920P00110000 | 2024-05-01 11:30AM EDT | 110.00 | 1.35 | 1.20 | 1.75 | -0.50 | -27.03% | 9 | 71 | 34.24% |
| RYAAY240920P00120000 | 2024-05-01 2:30PM EDT | 120.00 | 3.30 | 2.35 | 4.00 | 0.00 | - | 4 | 10 | 34.75% |
| RYAAY240920P00125000 | 2024-05-01 1:33PM EDT | 125.00 | 4.80 | 3.40 | 4.10 | 0.00 | - | 2 | 17 | 29.58% |
| RYAAY240920P00130000 | 2024-05-01 1:38PM EDT | 130.00 | 6.30 | 4.60 | 6.50 | 0.00 | - | 4 | 7 | 31.75% |
| RYAAY240920P00135000 | 2024-05-01 2:48PM EDT | 135.00 | 7.80 | 6.40 | 7.30 | 0.00 | - | 10 | 113 | 27.66% |
| RYAAY240920P00140000 | 2024-05-02 12:03PM EDT | 140.00 | 9.20 | 8.30 | 9.40 | -0.80 | -8.00% | 1 | 15 | 26.52% |
| RYAAY240920P00145000 | 2024-05-01 2:55PM EDT | 145.00 | 12.80 | 10.90 | 13.30 | 0.00 | - | 8 | 10 | 29.41% |
| RYAAY240920P00150000 | 2024-05-02 11:56AM EDT | 150.00 | 14.90 | 13.70 | 15.50 | +0.60 | +4.20% | 8 | 9 | 26.20% |
© 2024 Yahoo. All rights reserved.