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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| R240517C00100000 | 2024-05-03 10:11AM EDT | 100.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| R240517C00110000 | 2024-05-03 3:22PM EDT | 110.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 0.00% |
| R240517C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| R240517C00120000 | 2024-05-03 10:11AM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 0.00% |
| R240517C00125000 | 2024-05-06 11:32AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 0.00% |
| R240517C00130000 | 2024-05-06 2:11PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 6.25% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 12.50% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 55.13% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 25.00% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
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 | 225.39% |
| 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 | 152.73% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 145.90% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 162.70% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 118.26% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 25.00% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| R240517P00115000 | 2024-05-02 9:35AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| R240517P00120000 | 2024-04-30 2:42PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 6.25% |
| R240517P00125000 | 2024-05-06 3:58PM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.78% |
| R240517P00130000 | 2024-05-06 11:25AM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 95.41% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.