Canada markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.79+1.85 (+2.54%)
At close: 04:00PM EDT
74.00 -0.79 (-1.06%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY220819C000550002022-07-13 11:04AM EDT55.0012.8917.6022.500.00-3655113.87%
RYAAY220819C000600002022-07-18 11:18AM EDT60.0012.0412.7017.400.00-179486.72%
RYAAY220819C000650002022-07-21 12:23PM EDT65.008.107.6012.500.00-2017760.74%
RYAAY220819C000700002022-07-26 11:29AM EDT70.003.743.406.500.00-3725875.59%
RYAAY220819C000750002022-08-10 9:57AM EDT75.002.150.952.55+0.75+53.57%18153.66%
RYAAY220819C000800002022-07-25 12:05PM EDT80.001.260.102.750.00-2466.89%
RYAAY220819C000850002022-07-25 3:05PM EDT85.000.710.000.400.00-14051.56%
RYAAY220819C001000002022-07-19 10:58AM EDT100.000.250.000.500.00--1101.76%
RYAAY220819C001050002022-07-25 11:53AM EDT105.000.050.000.050.00-185582.03%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY220819P000350002022-07-18 9:30AM EDT35.000.050.004.800.00-57421.00%
RYAAY220819P000450002022-08-03 9:30AM EDT45.000.010.000.100.00-10115134.38%
RYAAY220819P000500002022-07-25 2:35PM EDT50.000.310.004.800.00-12258.45%
RYAAY220819P000550002022-08-04 2:09PM EDT55.000.010.000.850.00-113126.76%
RYAAY220819P000600002022-07-26 1:22PM EDT60.000.550.004.800.00-1231172.46%
RYAAY220819P000650002022-07-28 3:16PM EDT65.000.500.001.200.00-22076.66%
RYAAY220819P000700002022-08-08 1:40PM EDT70.000.720.204.400.00-1889.55%
RYAAY220819P000750002022-08-04 12:32PM EDT75.002.801.552.750.00-31353.47%
RYAAY220819P000950002022-07-08 12:44PM EDT95.0027.1318.6023.500.00-22116.65%