Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220916C00060000 | 2022-08-04 2:16PM EDT | 60.00 | 14.73 | 13.50 | 17.50 | 0.00 | - | - | 34 | 91.85% |
| RYAAY220916C00070000 | 2022-08-05 9:53AM EDT | 70.00 | 5.90 | 6.40 | 7.00 | 0.00 | - | - | 16 | 43.12% |
| RYAAY220916C00075000 | 2022-08-10 3:22PM EDT | 75.00 | 3.49 | 3.20 | 3.80 | +0.39 | +12.58% | 14 | 1,321 | 39.94% |
| RYAAY220916C00080000 | 2022-08-08 11:33AM EDT | 80.00 | 1.40 | 1.35 | 1.85 | 0.00 | - | 2 | 271 | 39.45% |
| RYAAY220916C00090000 | 2022-08-10 9:30AM EDT | 90.00 | 0.10 | 0.00 | 1.30 | -0.43 | -81.13% | 4 | 79 | 59.20% |
| RYAAY220916C00095000 | 2022-07-14 11:38AM EDT | 95.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 496 | 50.78% |
| RYAAY220916C00100000 | 2022-07-28 11:15AM EDT | 100.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 118 | 58.11% |
| RYAAY220916C00110000 | 2022-07-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 56 | 55.66% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220916P00035000 | 2022-07-29 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 66 | 114.65% |
| RYAAY220916P00045000 | 2022-07-27 11:24AM EDT | 45.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 0 | 115.63% |
| RYAAY220916P00055000 | 2022-08-02 9:31AM EDT | 55.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 80.52% |
| RYAAY220916P00060000 | 2022-08-02 1:07PM EDT | 60.00 | 0.80 | 0.35 | 0.75 | 0.00 | - | 1 | 3 | 56.64% |
| RYAAY220916P00065000 | 2022-07-20 10:16AM EDT | 65.00 | 2.15 | 0.70 | 3.50 | 0.00 | - | - | 43 | 67.60% |
| RYAAY220916P00070000 | 2022-08-08 1:40PM EDT | 70.00 | 2.09 | 1.50 | 1.95 | 0.00 | - | - | 1,299 | 44.92% |
| RYAAY220916P00075000 | 2022-07-25 11:16AM EDT | 75.00 | 5.40 | 3.20 | 3.80 | 0.00 | - | - | 255 | 42.02% |
| RYAAY220916P00085000 | 2022-08-08 9:41AM EDT | 85.00 | 11.00 | 8.50 | 12.50 | 0.00 | - | - | 3 | 65.31% |
© 2022 Yahoo. All rights reserved.
