Ryan Specialty Holdings, Inc. (RYAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN241220C00044770 | 2024-08-07 3:50PM EDT | 44.77 | 21.75 | 19.60 | 20.80 | 0.00 | - | 1 | 61 | 0.00% |
| RYAN241220C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| RYAN241220C00049770 | 2024-05-01 12:00PM EDT | 49.77 | 7.05 | 6.90 | 8.80 | 0.00 | - | 1 | 7 | 0.00% |
| RYAN241220C00050000 | 2024-01-31 11:56AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RYAN241220C00054770 | 2024-10-04 12:01PM EDT | 54.77 | 17.30 | 17.40 | 18.60 | +3.62 | +26.46% | 1 | 54 | 56.06% |
| RYAN241220C00055000 | 2023-12-07 1:52PM EDT | 55.00 | 1.95 | 1.05 | 2.05 | 0.00 | - | 34 | 52 | 0.00% |
| RYAN241220C00059770 | 2024-10-01 11:27AM EDT | 59.77 | 10.05 | 13.20 | 13.90 | 0.00 | - | 10 | 207 | 46.80% |
| RYAN241220C00060000 | 2024-03-01 1:03PM EDT | 60.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 43 | 131 | 0.00% |
| RYAN241220C00064770 | 2024-10-04 1:31PM EDT | 64.77 | 8.75 | 8.80 | 9.50 | +1.85 | +26.81% | 3 | 55 | 39.31% |
| RYAN241220C00065000 | 2024-03-01 10:44AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RYAN241220C00069770 | 2024-10-03 1:58PM EDT | 69.77 | 5.75 | 5.30 | 5.90 | +1.65 | +40.24% | 1 | 212 | 35.35% |
| RYAN241220C00075000 | 2024-10-04 2:37PM EDT | 75.00 | 2.80 | 2.85 | 3.30 | +0.93 | +49.73% | 3 | 57 | 34.00% |
| RYAN241220C00080000 | 2024-10-04 1:52PM EDT | 80.00 | 1.20 | 0.80 | 1.90 | +0.50 | +71.43% | 1 | 40 | 34.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN241220P00024770 | 2024-08-02 9:53AM EDT | 24.77 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.23% |
| RYAN241220P00025000 | 2023-11-22 2:25PM EDT | 25.00 | 0.20 | 0.40 | 0.85 | 0.00 | - | - | 1 | 145.12% |
| RYAN241220P00039770 | 2024-03-18 12:03AM EDT | 39.77 | 1.70 | 0.40 | 1.15 | 0.00 | - | - | 0 | 91.99% |
| RYAN241220P00040000 | 2024-02-16 1:50PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RYAN241220P00044770 | 2024-08-08 12:37PM EDT | 44.77 | 0.50 | 0.10 | 0.65 | 0.00 | - | 20 | 32 | 64.94% |
| RYAN241220P00045000 | 2023-11-29 3:19PM EDT | 45.00 | 3.90 | 3.00 | 6.60 | 0.00 | - | - | 12 | 141.14% |
| RYAN241220P00049770 | 2024-08-06 9:30AM EDT | 49.77 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| RYAN241220P00064770 | 2024-10-01 3:36PM EDT | 64.77 | 2.03 | 0.95 | 1.80 | 0.00 | - | 1 | 30 | 36.96% |
| RYAN241220P00065000 | 2023-10-30 10:10AM EDT | 65.00 | 20.00 | 14.20 | 24.20 | 0.00 | - | 2 | 2 | 186.87% |
© 2024 Yahoo. All rights reserved.