Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621C00100000 | 2024-05-01 2:40PM EDT | 100.00 | 24.75 | 23.30 | 26.70 | 0.00 | - | 1 | 2 | 60.13% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 19.30 | 21.90 | 0.00 | - | - | 0 | 52.53% |
| R240621C00110000 | 2024-04-22 12:52PM EDT | 110.00 | 5.09 | 13.00 | 16.90 | 0.00 | - | 1 | 1 | 43.02% |
| R240621C00120000 | 2024-04-26 1:49PM EDT | 120.00 | 5.70 | 6.80 | 7.20 | 0.00 | - | 2 | 11 | 25.12% |
| R240621C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 4.00 | 3.80 | 4.10 | -0.20 | -4.76% | 4 | 25 | 23.39% |
| R240621C00130000 | 2024-05-03 12:07PM EDT | 130.00 | 2.32 | 1.90 | 2.15 | -0.68 | -22.67% | 2 | 81 | 23.13% |
| R240621C00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 30 | 46 | 22.93% |
| R240621C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 0.40 | 0.20 | 2.45 | 0.00 | - | 30 | 31 | 40.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00105000 | 2024-05-01 11:41AM EDT | 105.00 | 0.37 | 0.05 | 0.80 | 0.00 | - | 1 | 43 | 37.57% |
| R240621P00110000 | 2024-04-30 10:28AM EDT | 110.00 | 0.95 | 0.35 | 1.55 | 0.00 | - | 4 | 44 | 37.21% |
| R240621P00115000 | 2024-05-02 3:41PM EDT | 115.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 10 | 476 | 25.50% |
| R240621P00120000 | 2024-05-03 3:52PM EDT | 120.00 | 2.30 | 2.15 | 2.30 | -0.70 | -23.33% | 2 | 33 | 23.66% |
| R240621P00125000 | 2024-05-03 9:51AM EDT | 125.00 | 3.70 | 4.10 | 4.40 | -2.40 | -39.34% | 2 | 37 | 23.18% |
© 2024 Yahoo. All rights reserved.