Ryan Specialty Holdings, Inc. (RYAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719C00034770 | 2024-03-08 11:32AM EDT | 34.77 | 19.70 | 15.90 | 20.50 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00035000 | 2024-03-08 11:32AM EDT | 35.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RYAN240719C00039770 | 2024-04-15 12:09AM EDT | 39.77 | 5.40 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719C00040000 | 2024-01-03 4:47PM EDT | 40.00 | 5.40 | 5.10 | 5.90 | 0.00 | - | 20 | 48 | 0.00% |
| RYAN240719C00044770 | 2024-05-07 12:14PM EDT | 44.77 | 8.30 | 10.10 | 12.30 | 0.00 | - | 1 | 20 | 0.00% |
| RYAN240719C00045000 | 2024-03-01 12:55PM EDT | 45.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| RYAN240719C00049770 | 2024-06-21 3:13PM EDT | 49.77 | 9.60 | 7.90 | 10.40 | 0.00 | - | 2 | 11 | 73.14% |
| RYAN240719C00050000 | 2024-02-27 10:48AM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00054770 | 2024-06-27 3:59PM EDT | 54.77 | 3.90 | 3.50 | 3.80 | 0.00 | - | 7 | 343 | 33.64% |
| RYAN240719C00055000 | 2024-03-01 10:32AM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| RYAN240719C00059770 | 2024-06-28 3:11PM EDT | 59.77 | 0.60 | 0.20 | 0.70 | -0.17 | -22.08% | 16 | 148 | 25.64% |
| RYAN240719C00060000 | 2024-03-06 11:57AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| RYAN240719C00064770 | 2024-06-28 12:50PM EDT | 64.77 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 3 | 141 | 34.28% |
| RYAN240719C00065000 | 2024-03-06 3:08PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719P00034770 | 2024-04-15 12:09AM EDT | 34.77 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719P00035000 | 2024-01-25 12:17PM EDT | 35.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 144.34% |
| RYAN240719P00039770 | 2024-05-28 2:41PM EDT | 39.77 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 122.95% |
| RYAN240719P00044770 | 2024-05-28 2:42PM EDT | 44.77 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 68 | 92.09% |
| RYAN240719P00045000 | 2024-01-11 3:27PM EDT | 45.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 66 | 68 | 160.60% |
| RYAN240719P00049770 | 2024-06-21 12:00PM EDT | 49.77 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 102 | 41.60% |
| RYAN240719P00050000 | 2024-03-01 10:33AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 12.50% |
| RYAN240719P00054770 | 2024-06-28 11:03AM EDT | 54.77 | 0.25 | 0.10 | 1.25 | -0.08 | -24.24% | 1 | 16 | 46.68% |
| RYAN240719P00059770 | 2024-06-28 3:11PM EDT | 59.77 | 2.05 | 1.95 | 2.30 | -0.10 | -4.65% | 2 | 34 | 20.17% |
| RYAN240719P00070000 | 2024-06-25 11:16AM EDT | 70.00 | 10.08 | 10.40 | 14.00 | 0.00 | - | 20 | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.