Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920C00105000 | 2024-01-19 1:08PM EDT | 105.00 | 26.31 | 36.50 | 41.30 | 0.00 | - | 6 | 6 | 50.48% |
| RYAAY240920C00120000 | 2024-05-03 12:34PM EDT | 120.00 | 24.37 | 22.80 | 26.90 | +8.17 | +50.43% | 1 | 2 | 45.48% |
| RYAAY240920C00130000 | 2024-04-23 2:34PM EDT | 130.00 | 20.50 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 40.96% |
| RYAAY240920C00135000 | 2024-05-03 12:44PM EDT | 135.00 | 12.50 | 12.70 | 14.90 | -1.00 | -7.41% | 1 | 10 | 35.54% |
| RYAAY240920C00140000 | 2024-05-01 12:23PM EDT | 140.00 | 9.00 | 9.30 | 13.50 | 0.00 | - | 3 | 23 | 38.64% |
| RYAAY240920C00145000 | 2024-04-22 3:23PM EDT | 145.00 | 10.06 | 6.40 | 10.90 | 0.00 | - | 30 | 55 | 37.29% |
| RYAAY240920C00150000 | 2024-05-03 11:00AM EDT | 150.00 | 5.90 | 5.90 | 7.40 | +1.00 | +20.41% | 14 | 18 | 32.43% |
| RYAAY240920C00155000 | 2024-05-01 2:30PM EDT | 155.00 | 4.00 | 2.55 | 6.90 | 0.00 | - | 6 | 26 | 35.58% |
| RYAAY240920C00160000 | 2024-05-03 10:56AM EDT | 160.00 | 3.30 | 3.40 | 4.50 | +0.40 | +13.79% | 3 | 110 | 31.98% |
| RYAAY240920C00165000 | 2024-03-19 2:21PM EDT | 165.00 | 4.72 | 1.55 | 3.40 | 0.00 | - | 1 | 5 | 31.62% |
| RYAAY240920C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.05 | 0.15 | 4.90 | 0.00 | - | 10 | 12 | 40.41% |
| RYAAY240920C00175000 | 2024-03-27 2:12PM EDT | 175.00 | 3.54 | 0.85 | 4.30 | 0.00 | - | 2 | 3 | 41.38% |
| RYAAY240920C00185000 | 2024-04-04 11:36AM EDT | 185.00 | 2.80 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 47.14% |
| RYAAY240920C00190000 | 2024-04-09 9:30AM EDT | 190.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | - | 10 | 51.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920P00110000 | 2024-05-03 1:30PM EDT | 110.00 | 1.30 | 0.90 | 1.75 | -0.05 | -3.70% | 29 | 80 | 34.94% |
| RYAAY240920P00120000 | 2024-05-01 2:30PM EDT | 120.00 | 3.30 | 0.30 | 4.90 | 0.00 | - | 4 | 10 | 39.11% |
| RYAAY240920P00125000 | 2024-05-01 1:33PM EDT | 125.00 | 4.80 | 1.35 | 5.80 | 0.00 | - | 2 | 17 | 36.49% |
| RYAAY240920P00130000 | 2024-05-03 3:44PM EDT | 130.00 | 4.70 | 2.30 | 6.90 | -1.60 | -25.40% | 10 | 7 | 33.96% |
| RYAAY240920P00135000 | 2024-05-03 1:12PM EDT | 135.00 | 6.50 | 4.20 | 8.50 | -1.30 | -16.67% | 4 | 113 | 32.25% |
| RYAAY240920P00140000 | 2024-05-03 12:42PM EDT | 140.00 | 8.80 | 6.30 | 10.40 | -0.40 | -4.35% | 10 | 16 | 30.52% |
| RYAAY240920P00145000 | 2024-05-03 3:42PM EDT | 145.00 | 10.80 | 8.60 | 12.90 | -0.60 | -5.26% | 13 | 18 | 29.51% |
| RYAAY240920P00150000 | 2024-05-03 3:42PM EDT | 150.00 | 13.90 | 11.90 | 16.00 | -1.00 | -6.71% | 14 | 17 | 29.18% |
© 2024 Yahoo. All rights reserved.