Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220617C00095000 | 2022-01-05 1:14PM EDT | 95.00 | 19.30 | 19.50 | 22.60 | +3.20 | +19.88% | 1 | 1 | 272.02% |
| RYAAY220617C00100000 | 2021-12-23 1:59PM EDT | 100.00 | 14.35 | 14.70 | 17.60 | 0.00 | - | 10 | 30 | 234.41% |
| RYAAY220617C00105000 | 2021-11-29 2:50PM EDT | 105.00 | 9.30 | 8.70 | 10.50 | 0.00 | - | - | 20 | 178.34% |
| RYAAY220617C00110000 | 2021-12-21 1:02PM EDT | 110.00 | 9.60 | 9.80 | 12.00 | 0.00 | - | 2 | 7 | 203.86% |
| RYAAY220617C00115000 | 2021-11-24 3:09PM EDT | 115.00 | 6.52 | 5.20 | 8.40 | 0.00 | - | 7 | 17 | 169.21% |
| RYAAY220617C00120000 | 2022-01-05 11:32AM EDT | 120.00 | 7.15 | 6.00 | 9.20 | -6.85 | -48.93% | 1 | 19 | 188.01% |
| RYAAY220617C00155000 | 2021-12-28 11:39AM EDT | 155.00 | 1.00 | 0.90 | 2.50 | 0.00 | - | 1 | 2 | 152.93% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY220617P00100000 | 2021-12-20 2:05PM EDT | 100.00 | 11.80 | 5.30 | 7.40 | 0.00 | - | 2 | 14 | 0.00% |
| RYAAY220617P00105000 | 2021-12-13 11:54AM EDT | 105.00 | 15.00 | 7.50 | 9.00 | 0.00 | - | 4 | 6 | 0.00% |
| RYAAY220617P00110000 | 2022-01-05 12:37PM EDT | 110.00 | 10.60 | 9.30 | 11.60 | +0.80 | +8.16% | 28 | 5 | 0.00% |
| RYAAY220617P00120000 | 2022-01-05 12:42PM EDT | 120.00 | 16.40 | 15.60 | 18.90 | -3.00 | -15.46% | 39 | 2 | 0.00% |
| RYAAY220617P00125000 | 2021-10-21 11:49AM EDT | 125.00 | 20.90 | 21.50 | 25.80 | 0.00 | - | - | 1 | 0.00% |
