Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R230217C00055000 | 2022-07-12 8:58AM EST | 55.00 | 20.39 | 26.10 | 29.40 | 0.00 | - | - | 3 | 0.00% |
| R230217C00060000 | 2022-12-22 10:15AM EST | 60.00 | 22.90 | 30.80 | 34.70 | 0.00 | - | 2 | 2 | 104.40% |
| R230217C00065000 | 2023-01-13 12:06PM EST | 65.00 | 26.66 | 27.70 | 31.30 | 0.00 | - | 1 | 1 | 69.92% |
| R230217C00070000 | 2023-01-18 9:38AM EST | 70.00 | 23.25 | 22.50 | 26.70 | 0.00 | - | 20 | 74 | 67.09% |
| R230217C00075000 | 2022-12-23 2:39PM EST | 75.00 | 10.97 | 16.00 | 20.00 | 0.00 | - | 5 | 149 | 70.31% |
| R230217C00080000 | 2023-01-27 11:36AM EST | 80.00 | 13.60 | 12.90 | 16.70 | -1.42 | -9.45% | 4 | 81 | 88.11% |
| R230217C00085000 | 2023-01-23 1:54PM EST | 85.00 | 10.00 | 9.20 | 10.90 | 0.00 | - | 1 | 144 | 55.57% |
| R230217C00090000 | 2023-01-27 2:33PM EST | 90.00 | 6.20 | 5.80 | 6.90 | +0.80 | +14.81% | 1 | 755 | 49.00% |
| R230217C00095000 | 2023-01-27 3:10PM EST | 95.00 | 2.65 | 2.00 | 3.00 | +0.25 | +10.42% | 2 | 319 | 36.11% |
| R230217C00100000 | 2023-01-27 12:58PM EST | 100.00 | 0.97 | 0.50 | 1.10 | +0.47 | +94.00% | 1 | 844 | 33.59% |
| R230217C00105000 | 2023-01-09 10:47AM EST | 105.00 | 0.10 | 0.30 | 0.45 | 0.00 | - | 2 | 74 | 35.89% |
| R230217C00115000 | 2022-12-02 11:04AM EST | 115.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 15 | 15 | 54.74% |
| R230217C00120000 | 2023-01-18 1:09PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 44.53% |
| R230217C00125000 | 2022-12-20 11:12AM EST | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 91 | 62.79% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R230217P00045000 | 2022-07-29 12:53PM EST | 45.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 209.86% |
| R230217P00050000 | 2022-11-22 2:48PM EST | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 131.64% |
| R230217P00055000 | 2022-08-22 9:00AM EST | 55.00 | 1.00 | 0.25 | 2.80 | 0.00 | - | 1 | 72 | 179.44% |
| R230217P00060000 | 2023-01-06 12:48PM EST | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 802 | 95.12% |
| R230217P00065000 | 2023-01-23 11:09AM EST | 65.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 77 | 80.27% |
| R230217P00070000 | 2023-01-17 10:47AM EST | 70.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 268 | 72.85% |
| R230217P00075000 | 2023-01-27 10:09AM EST | 75.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 10 | 145 | 53.13% |
| R230217P00080000 | 2023-01-26 2:15PM EST | 80.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 2 | 197 | 54.49% |
| R230217P00085000 | 2023-01-26 1:19PM EST | 85.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 9 | 133 | 46.97% |
| R230217P00090000 | 2023-01-27 3:15PM EST | 90.00 | 1.48 | 1.10 | 2.05 | -0.82 | -35.65% | 3 | 83 | 43.90% |
| R230217P00095000 | 2023-01-27 3:15PM EST | 95.00 | 2.99 | 3.10 | 4.00 | -1.11 | -27.07% | 2 | 419 | 40.99% |
| R230217P00100000 | 2022-12-15 12:25PM EST | 100.00 | 15.70 | 9.00 | 11.70 | 0.00 | - | 3 | 18 | 77.88% |
| R230217P00110000 | 2022-11-22 3:02PM EST | 110.00 | 17.80 | 24.70 | 28.50 | 0.00 | - | - | 3 | 183.23% |
© 2023 Yahoo. All rights reserved.
