Australia markets open in 4 hours 38 minutes

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.94-1.70 (-1.41%)
As of 03:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R240621C001000002024-05-09 3:50PM EDT100.0026.5018.6019.900.00-1057.76%
R240621C001050002024-04-22 9:55AM EDT105.007.700.000.000.00--00.00%
R240621C001100002024-05-07 1:24PM EDT110.0017.309.2010.200.00-1237.11%
R240621C001150002024-05-29 1:18PM EDT115.006.305.305.70-1.70-21.25%3528.17%
R240621C001200002024-05-23 9:40AM EDT120.003.802.302.550.00-11324.96%
R240621C001250002024-05-28 11:41AM EDT125.001.490.650.900.00-204324.11%
R240621C001300002024-05-28 1:58PM EDT130.000.350.100.300.00-911425.00%
R240621C001350002024-05-14 3:46PM EDT135.000.910.052.200.00-25959.50%
R240621C001400002024-05-06 3:58PM EDT140.000.550.001.900.00-13252.49%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R240621P001050002024-05-09 10:04AM EDT105.000.120.050.900.00-44344.70%
R240621P001100002024-05-16 2:36PM EDT110.000.300.200.450.00-14425.95%
R240621P001150002024-05-29 2:02PM EDT115.001.051.051.25+0.04+3.96%219623.32%
R240621P001200002024-05-29 11:37AM EDT120.002.653.003.30+0.15+6.00%33422.41%
R240621P001250002024-05-29 9:55AM EDT125.006.296.307.00+1.09+20.96%34024.56%
R240621P001300002024-05-22 2:21PM EDT130.009.0010.8011.500.00-5527.64%