Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816C00090000 | 2023-12-15 11:27AM EDT | 90.00 | 25.40 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| R240816C00100000 | 2024-04-23 3:16PM EDT | 100.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 13.80 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
| R240816C00110000 | 2024-04-23 3:16PM EDT | 110.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816C00115000 | 2024-04-25 3:49PM EDT | 115.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| R240816C00120000 | 2024-04-25 1:23PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| R240816C00125000 | 2024-04-26 11:13AM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| R240816C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| R240816C00135000 | 2024-04-24 11:32AM EDT | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| R240816C00140000 | 2024-04-11 1:30PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| R240816C00145000 | 2024-04-18 10:05AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| R240816C00150000 | 2024-02-09 3:08PM EDT | 150.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 28.30% |
| R240816C00160000 | 2024-02-14 12:21PM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 32.31% |
| R240816C00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816P00055000 | 2024-02-12 10:57AM EDT | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 72.56% |
| R240816P00075000 | 2024-02-01 11:05AM EDT | 75.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | - | 2 | 60.89% |
| R240816P00080000 | 2024-01-11 12:14PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 58.03% |
| R240816P00085000 | 2024-02-12 10:57AM EDT | 85.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 7 | 47.97% |
| R240816P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| R240816P00095000 | 2024-04-18 1:38PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| R240816P00100000 | 2024-04-22 1:55PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| R240816P00105000 | 2024-04-29 2:18PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| R240816P00110000 | 2024-04-29 2:32PM EDT | 110.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| R240816P00115000 | 2024-04-23 3:04PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| R240816P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| R240816P00125000 | 2024-04-25 1:49PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| R240816P00130000 | 2024-02-23 3:24PM EDT | 130.00 | 17.60 | 15.80 | 19.00 | 0.00 | - | 1 | 4 | 55.70% |
| R240816P00135000 | 2024-04-12 1:46PM EDT | 135.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816P00140000 | 2023-12-21 12:12PM EDT | 140.00 | 25.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 64.32% |
© 2024 Yahoo. All rights reserved.