RYAAY - Ryanair Holdings plc
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY230616C00060000 | 2023-02-03 4:51PM EDT | 60.00 | 36.40 | 36.00 | 40.90 | 0.00 | - | 5 | 0 | 0.00% |
| RYAAY230616C00065000 | 2023-01-25 11:48AM EDT | 65.00 | 33.50 | 25.60 | 30.00 | 0.00 | - | 3 | 1 | 0.00% |
| RYAAY230616C00070000 | 2023-04-03 9:32AM EDT | 70.00 | 23.60 | 24.20 | 28.30 | 0.00 | - | 1 | 3 | 0.00% |
| RYAAY230616C00075000 | 2023-04-03 9:32AM EDT | 75.00 | 19.00 | 19.50 | 23.30 | 0.00 | - | 1 | 35 | 0.00% |
| RYAAY230616C00080000 | 2023-03-31 3:15PM EDT | 80.00 | 16.20 | 15.50 | 19.00 | 0.00 | - | 2 | 52 | 0.00% |
| RYAAY230616C00085000 | 2023-03-17 12:46PM EDT | 85.00 | 8.13 | 8.50 | 13.30 | 0.00 | - | 2 | 8 | 0.00% |
| RYAAY230616C00090000 | 2023-04-24 1:34PM EDT | 90.00 | 7.90 | 12.50 | 16.10 | 0.00 | - | 4 | 6 | 0.00% |
| RYAAY230616C00095000 | 2023-05-23 2:53PM EDT | 95.00 | 11.50 | 10.60 | 13.50 | 0.00 | - | 1 | 29 | 74.02% |
| RYAAY230616C00100000 | 2023-05-24 1:37PM EDT | 100.00 | 6.74 | 5.40 | 8.70 | 0.00 | - | 1 | 87 | 56.32% |
| RYAAY230616C00105000 | 2023-05-31 11:06AM EDT | 105.00 | 2.15 | 3.10 | 4.00 | 0.00 | - | 1 | 28 | 36.91% |
| RYAAY230616C00110000 | 2023-06-01 3:58PM EDT | 110.00 | 1.17 | 1.05 | 1.60 | -0.58 | -33.14% | 1 | 29 | 34.01% |
| RYAAY230616C00115000 | 2023-05-31 9:54AM EDT | 115.00 | 0.10 | 0.20 | 2.70 | 0.00 | - | 2 | 1 | 65.58% |
| RYAAY230616C00120000 | 2023-01-23 10:30AM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RYAAY230616C00125000 | 2023-01-23 10:30AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RYAAY230616C00130000 | 2023-05-22 3:13PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 51.17% |
| RYAAY230616C00135000 | 2023-05-22 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 109 | 58.89% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY230616P00055000 | 2022-11-21 12:20PM EDT | 55.00 | 2.25 | 0.00 | 3.50 | 0.00 | - | - | 2 | 243.21% |
| RYAAY230616P00060000 | 2023-05-22 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 104.69% |
| RYAAY230616P00065000 | 2023-05-24 10:00AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 17 | 91.41% |
| RYAAY230616P00070000 | 2023-05-22 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 85.55% |
| RYAAY230616P00075000 | 2023-05-22 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 76.76% |
| RYAAY230616P00080000 | 2022-12-08 3:11PM EDT | 80.00 | 9.50 | 4.10 | 6.90 | 0.00 | - | 4 | 37 | 197.80% |
| RYAAY230616P00085000 | 2023-05-15 10:01AM EDT | 85.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 117 | 119.68% |
| RYAAY230616P00090000 | 2023-05-11 11:15AM EDT | 90.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | 1 | 41 | 60.06% |
| RYAAY230616P00095000 | 2023-05-25 3:38PM EDT | 95.00 | 0.44 | 0.20 | 0.85 | 0.00 | - | 1 | 17 | 52.15% |
| RYAAY230616P00100000 | 2023-05-31 10:20AM EDT | 100.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 5 | 31 | 41.46% |
| RYAAY230616P00110000 | 2023-05-31 10:56AM EDT | 110.00 | 6.90 | 4.20 | 6.20 | 0.00 | - | 4 | 2 | 45.92% |
© 2023 Yahoo. All rights reserved.