Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220819C00055000 | 2022-07-13 11:04AM EDT | 55.00 | 12.89 | 17.70 | 20.70 | 0.00 | - | - | 55 | 92.19% |
| RYAAY220819C00060000 | 2022-07-18 11:18AM EDT | 60.00 | 12.04 | 11.60 | 16.50 | 0.00 | - | - | 94 | 54.10% |
| RYAAY220819C00065000 | 2022-07-21 12:23PM EDT | 65.00 | 8.10 | 8.50 | 10.80 | 0.00 | - | - | 177 | 65.53% |
| RYAAY220819C00070000 | 2022-07-26 11:29AM EDT | 70.00 | 3.74 | 4.20 | 6.50 | 0.00 | - | - | 258 | 54.00% |
| RYAAY220819C00075000 | 2022-08-01 12:27PM EDT | 75.00 | 1.40 | 1.50 | 2.40 | -0.56 | -28.57% | 2 | 81 | 51.22% |
| RYAAY220819C00080000 | 2022-07-25 12:05PM EDT | 80.00 | 1.26 | 0.30 | 0.90 | 0.00 | - | - | 4 | 51.61% |
| RYAAY220819C00085000 | 2022-07-25 3:05PM EDT | 85.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 40 | 108.37% |
| RYAAY220819C00100000 | 2022-07-19 10:58AM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 91.99% |
| RYAAY220819C00105000 | 2022-07-25 11:53AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 55 | 74.22% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220819P00035000 | 2022-07-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 154.69% |
| RYAAY220819P00045000 | 2022-07-25 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 107 | 116.02% |
| RYAAY220819P00050000 | 2022-07-25 2:35PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 223.24% |
| RYAAY220819P00055000 | 2022-07-22 3:59PM EDT | 55.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | - | 13 | 108.30% |
| RYAAY220819P00060000 | 2022-07-26 1:22PM EDT | 60.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 231 | 78.52% |
| RYAAY220819P00065000 | 2022-07-28 3:16PM EDT | 65.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | - | 20 | 61.23% |
| RYAAY220819P00070000 | 2022-07-28 3:15PM EDT | 70.00 | 1.70 | 0.80 | 1.35 | 0.00 | - | - | 9 | 54.00% |
| RYAAY220819P00075000 | 2022-07-26 1:18PM EDT | 75.00 | 5.10 | 2.60 | 3.50 | 0.00 | - | - | 10 | 53.03% |
| RYAAY220819P00095000 | 2022-07-08 12:44PM EDT | 95.00 | 27.13 | 20.10 | 23.30 | 0.00 | - | - | 2 | 100.68% |
© 2022 Yahoo. All rights reserved.
