Ryan Specialty Holdings, Inc. (RYAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719C00034770 | 2024-03-08 11:32AM EDT | 34.77 | 19.70 | 15.90 | 20.50 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00035000 | 2024-03-08 11:32AM EDT | 35.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RYAN240719C00039770 | 2024-04-15 12:09AM EDT | 39.77 | 5.40 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719C00040000 | 2024-01-03 4:47PM EDT | 40.00 | 5.40 | 5.10 | 5.90 | 0.00 | - | 20 | 48 | 0.00% |
| RYAN240719C00044770 | 2024-05-07 12:14PM EDT | 44.77 | 8.30 | 10.10 | 12.30 | 0.00 | - | 1 | 20 | 0.00% |
| RYAN240719C00045000 | 2024-03-01 12:55PM EDT | 45.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| RYAN240719C00049770 | 2024-06-21 3:13PM EDT | 49.77 | 9.60 | 7.90 | 11.70 | 0.00 | - | 2 | 11 | 60.16% |
| RYAN240719C00050000 | 2024-02-27 10:48AM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00054770 | 2024-06-24 3:48PM EDT | 54.77 | 6.13 | 3.50 | 5.70 | 0.00 | - | 39 | 343 | 54.05% |
| RYAN240719C00055000 | 2024-03-01 10:32AM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| RYAN240719C00059770 | 2024-06-25 3:56PM EDT | 59.77 | 1.04 | 1.05 | 1.15 | -0.88 | -45.83% | 13 | 138 | 24.76% |
| RYAN240719C00060000 | 2024-03-06 11:57AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RYAN240719C00064770 | 2024-06-25 3:54PM EDT | 64.77 | 0.05 | 0.05 | 0.20 | -0.16 | -76.19% | 157 | 73 | 27.93% |
| RYAN240719C00065000 | 2024-03-06 3:08PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719P00034770 | 2024-04-15 12:09AM EDT | 34.77 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719P00035000 | 2024-01-25 12:17PM EDT | 35.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 138.48% |
| RYAN240719P00039770 | 2024-05-28 2:41PM EDT | 39.77 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 102.83% |
| RYAN240719P00044770 | 2024-05-28 2:42PM EDT | 44.77 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 77.15% |
| RYAN240719P00045000 | 2024-01-11 3:27PM EDT | 45.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 66 | 68 | 155.37% |
| RYAN240719P00049770 | 2024-06-21 12:00PM EDT | 49.77 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 102 | 39.06% |
| RYAN240719P00050000 | 2024-03-01 10:33AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 12.50% |
| RYAN240719P00054770 | 2024-06-21 3:48PM EDT | 54.77 | 0.20 | 0.10 | 0.25 | 0.00 | - | 22 | 35 | 25.93% |
| RYAN240719P00059770 | 2024-06-25 10:49AM EDT | 59.77 | 1.16 | 1.30 | 1.70 | +0.33 | +39.76% | 24 | 50 | 21.05% |
| RYAN240719P00070000 | 2024-06-25 11:16AM EDT | 70.00 | 10.08 | 10.10 | 12.60 | -0.88 | -8.03% | 20 | 20 | 50.10% |
© 2024 Yahoo. All rights reserved.