Ryder System, Inc. (R)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 147.27% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 50.20 | 55.00 | 0.00 | - | 1 | 4 | 131.64% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 45.20 | 50.00 | 0.00 | - | 1 | 11 | 117.19% |
| 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 | 30.20 | 35.00 | 0.00 | - | 6 | 13 | 78.13% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 25.30 | 30.00 | 0.00 | - | 2 | 46 | 69.04% |
| R240517C00100000 | 2024-04-23 12:44PM EDT | 100.00 | 21.82 | 21.50 | 24.60 | 0.00 | - | 6 | 36 | 70.80% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 16.00 | 20.00 | 0.00 | - | 6 | 51 | 56.10% |
| R240517C00110000 | 2024-05-01 10:37AM EDT | 110.00 | 11.90 | 10.40 | 15.00 | -1.10 | -8.46% | 16 | 226 | 73.85% |
| R240517C00115000 | 2024-05-01 2:40PM EDT | 115.00 | 10.00 | 7.30 | 8.60 | +2.46 | +32.63% | 1 | 230 | 38.45% |
| R240517C00120000 | 2024-05-01 12:12PM EDT | 120.00 | 4.50 | 2.90 | 4.70 | +1.10 | +32.35% | 2 | 395 | 33.24% |
| R240517C00125000 | 2024-05-01 3:48PM EDT | 125.00 | 2.10 | 1.40 | 1.65 | +0.85 | +68.00% | 28 | 177 | 26.69% |
| R240517C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 0.30 | 0.20 | 0.95 | 0.00 | - | 2 | 232 | 33.40% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 10 | 181 | 41.94% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 53.54% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 36.72% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 42.97% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 48.83% |
PutsforMay 17, 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 | 182.03% |
| 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 | 121.48% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 115.43% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 128.42% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 92.09% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 44 | 56.64% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 53 | 81.15% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 54.88% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 167 | 42.97% |
| R240517P00115000 | 2024-04-26 12:51PM EDT | 115.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 27 | 198 | 28.66% |
| R240517P00120000 | 2024-04-30 2:42PM EDT | 120.00 | 2.10 | 1.40 | 1.70 | 0.00 | - | 7 | 205 | 27.01% |
| R240517P00125000 | 2024-05-01 2:47PM EDT | 125.00 | 2.45 | 3.90 | 4.60 | -2.55 | -51.00% | 6 | 20 | 30.30% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 6.80 | 10.00 | 0.00 | - | 1 | 1 | 50.95% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 52.64% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 15.50 | 19.20 | 0.00 | - | 1 | 3 | 66.21% |
© 2024 Yahoo. All rights reserved.