Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621C00100000 | 2024-05-09 3:50PM EDT | 100.00 | 26.50 | 20.20 | 22.90 | 0.00 | - | 1 | 0 | 62.35% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| R240621C00110000 | 2024-05-07 1:24PM EDT | 110.00 | 17.30 | 9.40 | 13.50 | 0.00 | - | 1 | 2 | 64.89% |
| R240621C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 6.40 | 5.30 | 8.00 | 0.00 | - | 15 | 17 | 42.04% |
| R240621C00120000 | 2024-06-03 3:45PM EDT | 120.00 | 3.40 | 3.10 | 3.60 | +0.85 | +33.33% | 7 | 12 | 29.00% |
| R240621C00125000 | 2024-05-28 11:41AM EDT | 125.00 | 1.49 | 0.90 | 1.30 | 0.00 | - | 20 | 43 | 26.44% |
| R240621C00130000 | 2024-05-31 2:55PM EDT | 130.00 | 0.32 | 0.15 | 0.50 | 0.00 | - | 2 | 108 | 28.42% |
| R240621C00135000 | 2024-05-29 3:12PM EDT | 135.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 20 | 54 | 62.96% |
| R240621C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 58.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00070000 | 2024-05-29 3:42PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 168.07% |
| R240621P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 4 | 43 | 58.06% |
| R240621P00110000 | 2024-05-16 2:36PM EDT | 110.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 1 | 44 | 61.94% |
| R240621P00115000 | 2024-06-03 11:37AM EDT | 115.00 | 0.70 | 0.50 | 0.75 | -0.40 | -36.36% | 1 | 194 | 26.49% |
| R240621P00120000 | 2024-05-29 12:17PM EDT | 120.00 | 2.65 | 1.75 | 2.15 | 0.00 | - | 3 | 32 | 24.39% |
| R240621P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 6.29 | 4.50 | 5.90 | 0.00 | - | 3 | 40 | 32.30% |
| R240621P00130000 | 2024-05-22 2:21PM EDT | 130.00 | 9.00 | 8.00 | 11.20 | 0.00 | - | 5 | 4 | 49.95% |
© 2024 Yahoo. All rights reserved.