Ryder System, Inc. (R)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
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 | 2023-09-25 2:53PM EDT | 65.00 | 40.40 | 29.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 50.10 | 54.20 | 0.00 | - | 1 | 4 | 98.05% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 45.70 | 49.20 | 0.00 | - | 1 | 11 | 110.94% |
| 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 | 31.00 | 34.20 | 0.00 | - | 6 | 13 | 79.88% |
| R240517C00095000 | 2024-04-23 12:56PM EDT | 95.00 | 25.92 | 25.60 | 28.70 | 0.00 | - | 2 | 47 | 91.99% |
| R240517C00100000 | 2024-04-23 12:44PM EDT | 100.00 | 21.82 | 21.80 | 23.30 | 0.00 | - | 6 | 36 | 55.52% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 16.90 | 18.00 | 0.00 | - | 6 | 51 | 53.52% |
| R240517C00110000 | 2024-04-23 3:47PM EDT | 110.00 | 13.00 | 12.00 | 12.80 | 0.00 | - | 23 | 226 | 38.18% |
| R240517C00115000 | 2024-04-25 3:18PM EDT | 115.00 | 8.80 | 7.40 | 8.10 | 0.00 | - | 1 | 231 | 29.98% |
| R240517C00120000 | 2024-04-26 11:29AM EDT | 120.00 | 3.70 | 3.80 | 4.00 | -1.22 | -24.80% | 1 | 398 | 24.00% |
| R240517C00125000 | 2024-04-26 11:27AM EDT | 125.00 | 1.40 | 1.55 | 1.60 | -0.50 | -26.32% | 7 | 174 | 23.37% |
| R240517C00130000 | 2024-04-24 10:57AM EDT | 130.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 230 | 25.49% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.25 | 0.70 | 0.00 | - | 10 | 181 | 35.69% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 49.05% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 31.84% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 37.11% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 41.99% |
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 | 154.88% |
| 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 | 103.13% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.95% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 108.94% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 78.03% |
| R240517P00095000 | 2024-04-23 9:35AM EDT | 95.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 5 | 44 | 58.40% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 11 | 53 | 51.76% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 50.24% |
| R240517P00110000 | 2024-04-25 9:50AM EDT | 110.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 7 | 166 | 28.66% |
| R240517P00115000 | 2024-04-26 12:51PM EDT | 115.00 | 0.75 | 0.55 | 0.70 | -0.60 | -44.44% | 27 | 173 | 25.83% |
| R240517P00120000 | 2024-04-26 1:49PM EDT | 120.00 | 2.10 | 1.95 | 2.15 | +0.25 | +13.51% | 15 | 173 | 25.95% |
| R240517P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 4.50 | 4.50 | 5.10 | 0.00 | - | 1 | 16 | 28.43% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 8.40 | 9.10 | 0.00 | - | 1 | 1 | 31.81% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 13.00 | 13.90 | 0.00 | - | 8 | 14 | 39.60% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 17.60 | 18.70 | 0.00 | - | 1 | 3 | 45.44% |
© 2024 Yahoo. All rights reserved.