Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240920C00100000 | 2024-08-22 1:31PM EDT | 100.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| R240920C00120000 | 2024-08-20 12:23PM EDT | 120.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| R240920C00125000 | 2024-08-20 12:23PM EDT | 125.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| R240920C00130000 | 2024-08-29 10:24AM EDT | 130.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| R240920C00135000 | 2024-08-29 10:24AM EDT | 135.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| R240920C00140000 | 2024-09-05 2:18PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| R240920C00145000 | 2024-09-05 2:18PM EDT | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| R240920C00150000 | 2024-09-05 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| R240920C00155000 | 2024-09-06 11:29AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| R240920C00170000 | 2024-08-16 1:31PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| R240920C00175000 | 2024-08-28 10:19AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240920P00070000 | 2024-08-29 3:10PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| R240920P00090000 | 2024-08-23 1:07PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| R240920P00095000 | 2024-08-23 1:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| R240920P00105000 | 2024-09-03 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| R240920P00110000 | 2024-08-28 12:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| R240920P00115000 | 2024-09-04 12:33PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| R240920P00120000 | 2024-09-05 10:42AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| R240920P00125000 | 2024-09-04 3:44PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| R240920P00130000 | 2024-08-30 10:15AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 119 | 3.13% |
| R240920P00135000 | 2024-09-06 9:45AM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| R240920P00140000 | 2024-09-06 3:13PM EDT | 140.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1,010 | 525 | 0.00% |
| R240920P00145000 | 2024-09-06 9:51AM EDT | 145.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| R240920P00165000 | 2024-08-22 1:31PM EDT | 165.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| R240920P00185000 | 2024-08-22 1:31PM EDT | 185.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.