Australia markets closed

Ryder System, Inc. (R)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.44+1.96 (+2.12%)
At close: 04:00PM EST
95.00 +0.56 (+0.59%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R230217C000550002022-07-12 8:58AM EST55.0020.3926.1029.400.00--30.00%
R230217C000600002022-12-22 10:15AM EST60.0022.9030.8034.700.00-22104.40%
R230217C000650002023-01-13 12:06PM EST65.0026.6627.7031.300.00-1169.92%
R230217C000700002023-01-18 9:38AM EST70.0023.2522.5026.700.00-207467.09%
R230217C000750002022-12-23 2:39PM EST75.0010.9716.0020.000.00-514970.31%
R230217C000800002023-01-27 11:36AM EST80.0013.6012.9016.70-1.42-9.45%48188.11%
R230217C000850002023-01-23 1:54PM EST85.0010.009.2010.900.00-114455.57%
R230217C000900002023-01-27 2:33PM EST90.006.205.806.90+0.80+14.81%175549.00%
R230217C000950002023-01-27 3:10PM EST95.002.652.003.00+0.25+10.42%231936.11%
R230217C001000002023-01-27 12:58PM EST100.000.970.501.10+0.47+94.00%184433.59%
R230217C001050002023-01-09 10:47AM EST105.000.100.300.450.00-27435.89%
R230217C001150002022-12-02 11:04AM EST115.000.350.000.400.00-151554.74%
R230217C001200002023-01-18 1:09PM EST120.000.050.000.050.00--1844.53%
R230217C001250002022-12-20 11:12AM EST125.000.050.000.400.00-809162.79%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R230217P000450002022-07-29 12:53PM EST45.000.450.002.000.00-11209.86%
R230217P000500002022-11-22 2:48PM EST50.000.250.000.350.00-11131.64%
R230217P000550002022-08-22 9:00AM EST55.001.000.252.800.00-172179.44%
R230217P000600002023-01-06 12:48PM EST60.000.150.000.300.00-480295.12%
R230217P000650002023-01-23 11:09AM EST65.000.160.000.300.00-27780.27%
R230217P000700002023-01-17 10:47AM EST70.000.350.000.500.00-226872.85%
R230217P000750002023-01-27 10:09AM EST75.000.100.100.20-0.10-50.00%1014553.13%
R230217P000800002023-01-26 2:15PM EST80.000.350.150.550.00-219754.49%
R230217P000850002023-01-26 1:19PM EST85.001.000.600.950.00-913346.97%
R230217P000900002023-01-27 3:15PM EST90.001.481.102.05-0.82-35.65%38343.90%
R230217P000950002023-01-27 3:15PM EST95.002.993.104.00-1.11-27.07%241940.99%
R230217P001000002022-12-15 12:25PM EST100.0015.709.0011.700.00-31877.88%
R230217P001100002022-11-22 3:02PM EST110.0017.8024.7028.500.00--3183.23%