Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920C00085000 | 2024-07-26 9:59AM EDT | 85.00 | 18.50 | 19.00 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| RYAAY240920C00090000 | 2024-08-15 2:53PM EDT | 90.00 | 14.00 | 14.90 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| RYAAY240920C00095000 | 2024-08-13 9:35AM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RYAAY240920C00100000 | 2024-08-27 9:30AM EDT | 100.00 | 12.10 | 8.00 | 12.60 | 0.00 | - | 1 | 62 | 74.41% |
| RYAAY240920C00105000 | 2024-09-17 11:03AM EDT | 105.00 | 7.40 | 3.00 | 7.70 | 0.00 | - | 24 | 51 | 146.00% |
| RYAAY240920C00110000 | 2024-09-17 1:48PM EDT | 110.00 | 1.95 | 1.00 | 5.00 | 0.00 | - | 17 | 17 | 89.01% |
| RYAAY240920C00115000 | 2024-09-13 12:52PM EDT | 115.00 | 0.45 | 0.10 | 5.00 | 0.00 | - | 1 | 232 | 136.91% |
| RYAAY240920C00120000 | 2024-09-12 11:37AM EDT | 120.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 123.63% |
| RYAAY240920C00125000 | 2024-09-18 9:40AM EDT | 125.00 | 0.05 | 0.00 | 1.70 | -0.10 | -66.67% | 2 | 30 | 150.78% |
| RYAAY240920C00130000 | 2024-06-13 2:26PM EDT | 130.00 | 3.05 | 0.10 | 5.00 | 0.00 | - | 10 | 22 | 262.50% |
| RYAAY240920C00135000 | 2024-07-22 9:34AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 172.85% |
| RYAAY240920C00140000 | 2024-07-22 2:01PM EDT | 140.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 320.26% |
| RYAAY240920C00145000 | 2024-05-09 11:36AM EDT | 145.00 | 3.20 | 0.10 | 4.90 | 0.00 | - | 30 | 66 | 353.61% |
| RYAAY240920C00150000 | 2024-08-22 11:27AM EDT | 150.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 375.78% |
| RYAAY240920C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 7 | 33 | 401.17% |
| RYAAY240920C00160000 | 2024-05-13 2:02PM EDT | 160.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 50 | 162 | 303.52% |
| RYAAY240920C00165000 | 2024-03-19 2:21PM EDT | 165.00 | 4.72 | 1.55 | 3.40 | 0.00 | - | 1 | 5 | 451.95% |
| RYAAY240920C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| RYAAY240920C00175000 | 2024-03-27 2:12PM EDT | 175.00 | 3.54 | 0.85 | 4.30 | 0.00 | - | 2 | 3 | 500.10% |
| RYAAY240920C00185000 | 2024-04-04 11:36AM EDT | 185.00 | 2.80 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 517.58% |
| RYAAY240920C00190000 | 2024-04-09 9:30AM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920P00060000 | 2024-07-22 10:24AM EDT | 60.00 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 1 | 380.47% |
| RYAAY240920P00075000 | 2024-07-22 3:51PM EDT | 75.00 | 0.91 | 0.00 | 1.30 | 0.00 | - | - | 5 | 343.16% |
| RYAAY240920P00080000 | 2024-09-09 2:15PM EDT | 80.00 | 1.58 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 208.59% |
| RYAAY240920P00085000 | 2024-08-27 9:30AM EDT | 85.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 368.85% |
| RYAAY240920P00090000 | 2024-09-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 141 | 140.23% |
| RYAAY240920P00095000 | 2024-09-06 3:27PM EDT | 95.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 256.35% |
| RYAAY240920P00100000 | 2024-09-09 10:24AM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 200.59% |
| RYAAY240920P00105000 | 2024-09-05 12:51PM EDT | 105.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 39 | 142.87% |
| RYAAY240920P00110000 | 2024-09-17 1:28PM EDT | 110.00 | 1.12 | 0.75 | 3.20 | 0.00 | - | 1 | 444 | 63.92% |
| RYAAY240920P00115000 | 2024-09-17 9:30AM EDT | 115.00 | 3.40 | 2.50 | 7.40 | 0.00 | - | 1 | 34 | 138.87% |
| RYAAY240920P00120000 | 2024-09-11 1:11PM EDT | 120.00 | 7.74 | 7.70 | 12.50 | 0.00 | - | 5 | 69 | 86.13% |
| RYAAY240920P00125000 | 2024-08-13 3:23PM EDT | 125.00 | 21.79 | 15.90 | 20.50 | 0.00 | - | 1 | 1 | 257.62% |
| RYAAY240920P00130000 | 2024-05-20 10:45AM EDT | 130.00 | 10.50 | 11.70 | 16.50 | 0.00 | - | 20 | 59 | 0.00% |
| RYAAY240920P00135000 | 2024-06-20 12:52PM EDT | 135.00 | 21.23 | 18.50 | 23.40 | 0.00 | - | 8 | 158 | 0.00% |
| RYAAY240920P00140000 | 2024-07-15 3:34PM EDT | 140.00 | 21.33 | 36.50 | 41.40 | 0.00 | - | 1 | 3 | 568.21% |
| RYAAY240920P00145000 | 2024-05-06 3:56PM EDT | 145.00 | 10.50 | 18.00 | 22.40 | 0.00 | - | 6 | 37 | 0.00% |
| RYAAY240920P00150000 | 2024-05-03 3:42PM EDT | 150.00 | 13.90 | 26.20 | 31.00 | 0.00 | - | 14 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.