Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517C00130000 | 2024-04-23 2:34PM EDT | 130.00 | 14.49 | 5.80 | 10.50 | 0.00 | - | 1 | 1 | 60.18% |
| RYAAY240517C00135000 | 2024-04-22 11:02AM EDT | 135.00 | 7.15 | 4.00 | 4.90 | 0.00 | - | 5 | 30 | 35.77% |
| RYAAY240517C00140000 | 2024-04-22 11:02AM EDT | 140.00 | 4.15 | 1.60 | 2.45 | 0.00 | - | 6 | 19 | 33.96% |
| RYAAY240517C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 1.96 | 0.55 | 1.15 | 0.00 | - | 3 | 10 | 34.33% |
| RYAAY240517C00150000 | 2024-04-23 2:44PM EDT | 150.00 | 1.72 | 0.10 | 2.70 | 0.00 | - | 4 | 17 | 63.55% |
| RYAAY240517C00155000 | 2024-04-29 2:28PM EDT | 155.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 61.33% |
| RYAAY240517C00160000 | 2024-04-11 9:30AM EDT | 160.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 1 | 52.00% |
| RYAAY240517C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.82% |
| RYAAY240517C00170000 | 2024-03-28 9:30AM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517P00125000 | 2024-04-22 10:10AM EDT | 125.00 | 0.55 | 0.25 | 4.80 | 0.00 | - | 1 | 3 | 62.40% |
| RYAAY240517P00130000 | 2024-04-22 12:44PM EDT | 130.00 | 1.00 | 0.70 | 1.40 | 0.00 | - | - | 1 | 34.38% |
| RYAAY240517P00135000 | 2024-05-01 2:56PM EDT | 135.00 | 2.05 | 1.90 | 2.70 | +0.25 | +13.89% | 1 | 3 | 30.30% |
| RYAAY240517P00140000 | 2024-04-17 2:15PM EDT | 140.00 | 6.00 | 4.40 | 5.40 | 0.00 | - | 1 | 3 | 29.69% |
| RYAAY240517P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 6.40 | 6.00 | 10.50 | 0.00 | - | 3 | 37 | 44.75% |
| RYAAY240517P00150000 | 2024-04-10 12:36PM EDT | 150.00 | 6.10 | 11.00 | 15.40 | 0.00 | - | - | 14 | 55.66% |
| RYAAY240517P00155000 | 2024-04-12 9:30AM EDT | 155.00 | 18.10 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 65.11% |
| RYAAY240517P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 22.85 | 21.00 | 24.90 | 0.00 | - | 1 | 0 | 69.19% |
© 2024 Yahoo. All rights reserved.