UK markets closed

Ryan Specialty Holdings, Inc. (RYAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.91-0.54 (-0.92%)
At close: 04:00PM EDT
57.80 -0.11 (-0.19%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RYAN240719C000347702024-03-08 11:32AM EDT34.7719.7015.9020.500.00--30.00%
RYAN240719C000350002024-03-08 11:32AM EDT35.0019.700.000.000.00-330.00%
RYAN240719C000397702024-04-15 12:09AM EDT39.775.40--0.00---0.00%
RYAN240719C000400002024-01-03 4:47PM EDT40.005.405.105.900.00-20480.00%
RYAN240719C000447702024-05-07 12:14PM EDT44.778.3010.1012.300.00-1200.00%
RYAN240719C000450002024-03-01 12:55PM EDT45.009.760.000.000.00-5190.00%
RYAN240719C000497702024-06-21 3:13PM EDT49.779.607.9010.400.00-21173.14%
RYAN240719C000500002024-02-27 10:48AM EDT50.002.250.000.000.00--30.00%
RYAN240719C000547702024-06-27 3:59PM EDT54.773.903.503.800.00-734333.64%
RYAN240719C000550002024-03-01 10:32AM EDT55.002.300.000.000.00-13290.00%
RYAN240719C000597702024-06-28 3:11PM EDT59.770.600.200.70-0.17-22.08%1614825.64%
RYAN240719C000600002024-03-06 11:57AM EDT60.001.500.000.000.00-10103.13%
RYAN240719C000647702024-06-28 12:50PM EDT64.770.050.000.20-0.06-54.55%314134.28%
RYAN240719C000650002024-03-06 3:08PM EDT65.000.600.000.000.00-1112.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RYAN240719P000347702024-04-15 12:09AM EDT34.770.45--0.00---0.00%
RYAN240719P000350002024-01-25 12:17PM EDT35.000.450.150.850.00-11144.34%
RYAN240719P000397702024-05-28 2:41PM EDT39.770.140.001.350.00-32122.95%
RYAN240719P000447702024-05-28 2:42PM EDT44.770.190.001.350.00-16892.09%
RYAN240719P000450002024-01-11 3:27PM EDT45.004.001.005.000.00-6668160.60%
RYAN240719P000497702024-06-21 12:00PM EDT49.770.040.000.150.00-510241.60%
RYAN240719P000500002024-03-01 10:33AM EDT50.001.750.000.000.00-69912.50%
RYAN240719P000547702024-06-28 11:03AM EDT54.770.250.101.25-0.08-24.24%11646.68%
RYAN240719P000597702024-06-28 3:11PM EDT59.772.051.952.30-0.10-4.65%23420.17%
RYAN240719P000700002024-06-25 11:16AM EDT70.0010.0810.4014.000.00-200101.17%