Australia markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.10+1.61 (+2.05%)
At close: 04:00PM EDT
80.29 +0.19 (+0.24%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R220617C000550002022-04-19 11:03AM EDT55.0011.2821.5024.600.00--10.00%
R220617C000600002022-05-17 12:49PM EDT60.0025.1019.2021.900.00-12083.01%
R220617C000650002022-05-26 2:33PM EDT65.0014.2514.8017.600.00-20583.35%
R220617C000700002022-05-26 3:19PM EDT70.009.6310.0013.000.00-34368.02%
R220617C000750002022-05-25 11:09AM EDT75.006.005.006.800.00-129949.98%
R220617C000800002022-05-27 10:51AM EDT80.001.601.803.00+0.70+77.78%39438.53%
R220617C000850002022-05-27 2:22PM EDT85.000.750.100.75+0.35+87.50%5716431.20%
R220617C000900002022-05-23 11:36AM EDT90.000.150.200.350.00-17537.50%
R220617C000950002022-05-23 10:40AM EDT95.000.050.001.000.00-607054.15%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R220617P000400002022-04-19 9:32AM EDT40.000.860.000.000.00--150.00%
R220617P000500002022-05-24 12:59PM EDT50.000.050.050.900.00-301304125.39%
R220617P000550002022-05-24 12:42PM EDT55.000.050.050.500.00-19834692.77%
R220617P000600002022-05-24 12:35PM EDT60.000.210.100.550.00-1026077.15%
R220617P000650002022-05-24 3:37PM EDT65.000.250.151.150.00-69571.00%
R220617P000700002022-05-26 3:19PM EDT70.000.530.050.750.00-55854.10%
R220617P000750002022-05-26 10:35AM EDT75.001.010.252.700.00-205065.14%
R220617P000800002022-05-26 9:41AM EDT80.001.100.103.100.00-11941.14%
R220617P000850002022-05-23 3:54PM EDT85.007.503.206.600.00-51446.09%
R220617P000900002022-05-20 3:23PM EDT90.0011.208.6011.400.00-11160.99%