Australia markets closed

Ryman Hospitality Properties, Inc. (RHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.86+2.93 (+3.02%)
At close: 04:00PM EDT
100.73 +0.87 (+0.87%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RHP241220C000600002023-12-14 2:29PM EDT60.0049.9750.0055.000.00--0135.24%
RHP241220C000950002023-12-12 4:53PM EDT95.0017.5219.5024.500.00-81073.14%
RHP241220C001000002024-03-25 2:28PM EDT100.0021.2512.8017.500.00-12155.47%
RHP241220C001050002024-05-07 3:39PM EDT105.0010.004.309.000.00-3340.37%
RHP241220C001100002024-06-13 10:50AM EDT110.003.500.505.400.00-101033.33%
RHP241220C001150002024-01-30 12:42PM EDT115.009.6012.1016.000.00-10770.72%
RHP241220C001200002024-05-15 10:39AM EDT120.003.550.004.800.00-11340.89%
RHP241220C001250002024-04-17 11:29AM EDT125.003.620.004.800.00-13145.12%
RHP241220C001300002024-04-23 1:17PM EDT130.003.160.000.000.00--16.25%
RHP241220C001350002023-12-12 1:15PM EDT135.002.251.556.400.00--459.51%
RHP241220C001650002024-03-22 11:45AM EDT165.002.460.003.700.00-101053.15%
RHP241220C001700002024-03-22 11:45AM EDT170.002.390.004.000.00-101056.40%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RHP241220P000450002024-05-14 3:34PM EDT45.000.100.000.150.00--2854.20%
RHP241220P000500002024-05-14 3:33PM EDT50.000.200.000.250.00-81451.56%
RHP241220P000600002023-08-15 3:58PM EDT60.002.250.005.000.00--267.62%
RHP241220P000700002023-10-23 12:07PM EDT70.004.700.554.700.00--1652.56%
RHP241220P000850002024-02-09 3:02PM EDT85.002.050.054.500.00-1040.42%
RHP241220P000900002024-05-14 12:31PM EDT90.003.000.505.500.00-1236.90%
RHP241220P001000002024-05-09 9:37AM EDT100.006.504.008.400.00-3330.24%
RHP241220P001050002024-02-09 3:02PM EDT105.006.653.608.400.00-1119.29%
RHP241220P001100002024-04-25 9:52AM EDT110.0011.208.0012.500.00-101021.25%