Canada Markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.19+0.55 (+0.74%)
At close: 04:00PM EDT
74.63 -0.56 (-0.74%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY220916C000600002022-08-04 2:16PM EDT60.0014.7313.5017.500.00--3491.85%
RYAAY220916C000700002022-08-05 9:53AM EDT70.005.906.407.000.00--1643.12%
RYAAY220916C000750002022-08-10 3:22PM EDT75.003.493.203.80+0.39+12.58%141,32139.94%
RYAAY220916C000800002022-08-08 11:33AM EDT80.001.401.351.850.00-227139.45%
RYAAY220916C000900002022-08-10 9:30AM EDT90.000.100.001.30-0.43-81.13%47959.20%
RYAAY220916C000950002022-07-14 11:38AM EDT95.000.500.000.400.00--49650.78%
RYAAY220916C001000002022-07-28 11:15AM EDT100.000.540.000.750.00--11858.11%
RYAAY220916C001100002022-07-22 9:30AM EDT110.000.150.000.150.00--5655.66%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY220916P000350002022-07-29 9:30AM EDT35.000.150.000.200.00--66114.65%
RYAAY220916P000450002022-07-27 11:24AM EDT45.000.350.001.400.00--0115.63%
RYAAY220916P000550002022-08-02 9:31AM EDT55.000.550.001.600.00-1280.52%
RYAAY220916P000600002022-08-02 1:07PM EDT60.000.800.350.750.00-1356.64%
RYAAY220916P000650002022-07-20 10:16AM EDT65.002.150.703.500.00--4367.60%
RYAAY220916P000700002022-08-08 1:40PM EDT70.002.091.501.950.00--1,29944.92%
RYAAY220916P000750002022-07-25 11:16AM EDT75.005.403.203.800.00--25542.02%
RYAAY220916P000850002022-08-08 9:41AM EDT85.0011.008.5012.500.00--365.31%