Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517C00055000 | 2023-11-09 4:45PM EDT | 55.00 | 45.90 | 50.40 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 47.70 | 54.50 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00065000 | 2024-04-29 2:01PM EDT | 65.00 | 58.70 | 54.70 | 58.00 | 0.00 | - | 1 | 1 | 130.08% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 49.60 | 52.80 | 0.00 | - | 1 | 4 | 185.60% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 44.90 | 47.50 | 0.00 | - | 1 | 11 | 157.62% |
| R240517C00080000 | 2023-10-30 10:22AM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| R240517C00085000 | 2023-11-10 3:40PM EDT | 85.00 | 21.60 | 23.80 | 24.20 | 0.00 | - | 3 | 6 | 0.00% |
| R240517C00090000 | 2024-04-18 1:43PM EDT | 90.00 | 17.50 | 30.30 | 32.80 | 0.00 | - | 6 | 13 | 79.10% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 26.00 | 27.40 | 0.00 | - | 2 | 46 | 72.46% |
| R240517C00100000 | 2024-04-23 12:44PM EDT | 100.00 | 21.82 | 21.40 | 22.00 | 0.00 | - | 6 | 36 | 60.06% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 16.40 | 17.00 | 0.00 | - | 6 | 51 | 54.54% |
| R240517C00110000 | 2024-04-23 3:47PM EDT | 110.00 | 13.00 | 11.50 | 12.10 | 0.00 | - | 23 | 226 | 42.99% |
| R240517C00115000 | 2024-04-30 10:14AM EDT | 115.00 | 7.54 | 7.00 | 7.40 | -1.16 | -13.33% | 2 | 231 | 32.89% |
| R240517C00120000 | 2024-04-30 10:30AM EDT | 120.00 | 3.40 | 3.30 | 3.60 | -1.20 | -26.09% | 1 | 395 | 27.66% |
| R240517C00125000 | 2024-04-29 11:32AM EDT | 125.00 | 1.25 | 1.15 | 1.30 | -0.90 | -41.86% | 1 | 176 | 25.64% |
| R240517C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 0.30 | 0.25 | 0.45 | -0.35 | -53.85% | 2 | 233 | 26.98% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.15 | 0.60 | 0.00 | - | 10 | 181 | 39.62% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 53.15% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 36.33% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 42.19% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 47.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 169.92% |
| R240517P00065000 | 2023-10-25 9:50AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| R240517P00075000 | 2023-12-08 11:14AM EDT | 75.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 112.70% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 106.84% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 118.80% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 84.77% |
| R240517P00095000 | 2024-04-23 9:35AM EDT | 95.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 5 | 44 | 68.46% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 11 | 53 | 59.62% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 57.67% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 167 | 30.03% |
| R240517P00115000 | 2024-04-26 12:51PM EDT | 115.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 27 | 198 | 27.83% |
| R240517P00120000 | 2024-04-30 2:26PM EDT | 120.00 | 2.10 | 2.00 | 2.20 | +0.60 | +40.00% | 6 | 203 | 25.87% |
| R240517P00125000 | 2024-04-30 11:18AM EDT | 125.00 | 5.00 | 4.90 | 5.20 | +1.70 | +51.52% | 1 | 19 | 26.81% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 31.20% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 54.88% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 18.40 | 19.40 | 0.00 | - | 1 | 3 | 48.98% |
© 2024 Yahoo. All rights reserved.