Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220C00070000 | 2024-03-19 10:33AM EDT | 70.00 | 43.90 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| R241220C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 31.70 | 36.10 | 38.50 | 0.00 | - | 10 | 3 | 44.92% |
| R241220C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 27.42 | 27.70 | 28.30 | 0.00 | - | 2 | 20 | 33.90% |
| R241220C00115000 | 2024-04-22 2:21PM EDT | 115.00 | 8.30 | 16.60 | 17.20 | 0.00 | - | 1 | 2 | 30.61% |
| R241220C00120000 | 2024-05-01 10:37AM EDT | 120.00 | 12.08 | 13.70 | 14.20 | 0.00 | - | 16 | 104 | 29.96% |
| R241220C00125000 | 2024-05-02 10:26AM EDT | 125.00 | 11.00 | 11.00 | 13.20 | 0.00 | - | 10 | 25 | 33.56% |
| R241220C00130000 | 2024-04-23 11:36AM EDT | 130.00 | 7.50 | 8.70 | 10.50 | 0.00 | - | 2 | 5 | 31.99% |
| R241220C00135000 | 2024-05-02 3:51PM EDT | 135.00 | 6.73 | 6.80 | 7.50 | 0.00 | - | 10 | 201 | 28.89% |
| R241220C00140000 | 2024-04-23 12:25PM EDT | 140.00 | 4.70 | 4.10 | 6.90 | 0.00 | - | 1 | 11 | 31.26% |
| R241220C00145000 | 2024-04-24 11:48AM EDT | 145.00 | 2.60 | 3.00 | 5.80 | 0.00 | - | - | 153 | 31.77% |
| R241220C00150000 | 2024-04-18 1:10PM EDT | 150.00 | 0.90 | 1.40 | 4.70 | 0.00 | - | 3 | 0 | 31.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220P00060000 | 2024-02-12 10:57AM EDT | 60.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.27% |
| R241220P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.20 | 0.05 | 2.55 | 0.00 | - | 30 | 32 | 44.41% |
| R241220P00090000 | 2024-04-24 10:22AM EDT | 90.00 | 1.30 | 0.60 | 1.00 | 0.00 | - | 2 | 6 | 30.05% |
| R241220P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 2.45 | 1.70 | 2.05 | 0.00 | - | 2 | 288 | 27.78% |
| R241220P00110000 | 2024-05-03 1:13PM EDT | 110.00 | 3.90 | 2.65 | 4.20 | -3.80 | -49.35% | 1 | 3 | 26.58% |
| R241220P00115000 | 2024-05-03 1:13PM EDT | 115.00 | 5.45 | 5.40 | 5.70 | -0.85 | -13.49% | 1 | 2 | 25.86% |
| R241220P00120000 | 2024-04-24 11:48AM EDT | 120.00 | 9.80 | 5.80 | 7.70 | 0.00 | - | - | 216 | 25.54% |
| R241220P00150000 | 2024-04-15 10:58AM EDT | 150.00 | 34.70 | 26.30 | 27.30 | 0.00 | - | - | 1 | 23.17% |
© 2024 Yahoo. All rights reserved.