Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621C00050000 | 2023-11-10 10:30AM EDT | 50.00 | 56.40 | 73.20 | 78.00 | 0.00 | - | - | 10 | 0.00% |
| RYAAY240621C00070000 | 2024-01-10 4:18PM EDT | 70.00 | 54.90 | 69.00 | 73.90 | 0.00 | - | - | 2 | 125.24% |
| RYAAY240621C00090000 | 2024-02-21 12:24PM EDT | 90.00 | 51.58 | 54.50 | 59.40 | 0.00 | - | 1 | 2 | 148.54% |
| RYAAY240621C00095000 | 2024-01-05 4:59PM EDT | 95.00 | 33.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 90.72% |
| RYAAY240621C00100000 | 2024-03-13 3:33PM EDT | 100.00 | 40.13 | 38.50 | 42.80 | 0.00 | - | 1 | 8 | 53.32% |
| RYAAY240621C00105000 | 2024-01-19 1:08PM EDT | 105.00 | 24.15 | 34.70 | 39.50 | 0.00 | - | 6 | 6 | 69.19% |
| RYAAY240621C00110000 | 2024-03-27 9:54AM EDT | 110.00 | 38.06 | 29.50 | 33.00 | 0.00 | - | 3 | 3 | 50.73% |
| RYAAY240621C00115000 | 2023-12-27 12:24PM EDT | 115.00 | 24.50 | 18.50 | 21.90 | 0.00 | - | 4 | 39 | 0.00% |
| RYAAY240621C00120000 | 2024-05-03 12:34PM EDT | 120.00 | 21.42 | 19.50 | 24.00 | -3.28 | -13.28% | 1 | 12 | 59.24% |
| RYAAY240621C00125000 | 2024-04-18 2:39PM EDT | 125.00 | 13.40 | 15.00 | 19.30 | 0.00 | - | 8 | 4 | 51.78% |
| RYAAY240621C00130000 | 2024-02-08 11:26AM EDT | 130.00 | 18.26 | 14.50 | 18.80 | 0.00 | - | 2 | 16 | 55.53% |
| RYAAY240621C00135000 | 2024-05-02 1:05PM EDT | 135.00 | 9.38 | 8.30 | 10.70 | 0.00 | - | 15 | 29 | 39.43% |
| RYAAY240621C00140000 | 2024-05-01 2:31PM EDT | 140.00 | 5.10 | 5.50 | 7.50 | 0.00 | - | 3 | 30 | 36.65% |
| RYAAY240621C00145000 | 2024-05-03 2:39PM EDT | 145.00 | 4.30 | 2.90 | 5.20 | +0.80 | +22.86% | 4 | 53 | 35.83% |
| RYAAY240621C00150000 | 2024-05-01 3:00PM EDT | 150.00 | 2.25 | 2.45 | 3.30 | 0.00 | - | 2 | 109 | 34.31% |
| RYAAY240621C00155000 | 2024-05-03 11:14AM EDT | 155.00 | 1.20 | 1.15 | 2.15 | -1.05 | -46.67% | 19 | 97 | 34.34% |
| RYAAY240621C00160000 | 2024-04-22 2:17PM EDT | 160.00 | 1.55 | 0.30 | 4.60 | 0.00 | - | 11 | 8 | 55.79% |
| RYAAY240621C00165000 | 2024-01-12 10:30AM EDT | 165.00 | 1.00 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 50.06% |
| RYAAY240621C00170000 | 2024-01-31 10:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| RYAAY240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.90 | 0.10 | 2.15 | 0.00 | - | 10 | 10 | 55.96% |
| RYAAY240621C00190000 | 2024-03-27 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621P00065000 | 2023-11-03 11:18AM EDT | 65.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 163.18% |
| RYAAY240621P00075000 | 2023-10-24 11:51AM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.38% |
| RYAAY240621P00080000 | 2023-11-06 11:31AM EDT | 80.00 | 2.99 | 0.15 | 3.00 | 0.00 | - | - | 3 | 112.50% |
| RYAAY240621P00085000 | 2023-12-04 10:50AM EDT | 85.00 | 1.00 | 0.20 | 4.50 | 0.00 | - | 7 | 12 | 114.04% |
| RYAAY240621P00090000 | 2024-03-07 10:52AM EDT | 90.00 | 1.05 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 98.32% |
| RYAAY240621P00095000 | 2024-01-12 2:04PM EDT | 95.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 96.17% |
| RYAAY240621P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| RYAAY240621P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 15 | 23 | 75.71% |
| RYAAY240621P00110000 | 2024-04-18 11:02AM EDT | 110.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.80% |
| RYAAY240621P00115000 | 2024-01-30 3:00PM EDT | 115.00 | 2.53 | 0.25 | 4.50 | 0.00 | - | 2 | 17 | 57.89% |
| RYAAY240621P00120000 | 2024-04-12 10:30AM EDT | 120.00 | 2.36 | 0.45 | 4.40 | 0.00 | - | 2 | 5 | 64.11% |
| RYAAY240621P00125000 | 2024-05-01 2:52PM EDT | 125.00 | 1.90 | 1.05 | 1.65 | 0.00 | - | 23 | 47 | 35.33% |
| RYAAY240621P00130000 | 2024-05-03 11:45AM EDT | 130.00 | 2.20 | 1.90 | 2.60 | +0.39 | +21.55% | 2 | 42 | 33.59% |
| RYAAY240621P00135000 | 2024-05-01 2:31PM EDT | 135.00 | 4.90 | 3.20 | 4.20 | 0.00 | - | 3 | 29 | 33.06% |
| RYAAY240621P00140000 | 2024-04-10 11:23AM EDT | 140.00 | 3.80 | 4.30 | 6.10 | 0.00 | - | 1 | 32 | 31.17% |
| RYAAY240621P00145000 | 2024-04-22 1:55PM EDT | 145.00 | 8.05 | 6.80 | 9.40 | 0.00 | - | 2 | 59 | 33.29% |
© 2024 Yahoo. All rights reserved.