Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,799.27 +1,410.38 (+2.16%) CMC Crypto 200
1,364.02 -9.82 (-0.71%)
Ryder System, Inc. (R)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517C00055000 | 2023-11-09 4:45PM EDT | 55.00 | 45.90 | 50.40 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 47.70 | 54.50 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00065000 | 2024-04-29 2:01PM EDT | 65.00 | 58.70 | 59.40 | 62.30 | 0.00 | - | 1 | 0 | 565.63% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 54.30 | 57.30 | 0.00 | - | 1 | 0 | 473.44% |
| R240517C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 49.00 | 49.40 | 52.30 | 0.00 | - | 35 | 0 | 453.13% |
| R240517C00080000 | 2024-05-16 2:40PM EDT | 80.00 | 44.50 | 44.10 | 47.30 | 0.00 | - | 35 | 0 | 664.26% |
| R240517C00085000 | 2023-11-10 3:40PM EDT | 85.00 | 21.60 | 23.80 | 24.20 | 0.00 | - | 3 | 6 | 0.00% |
| R240517C00090000 | 2024-05-16 2:40PM EDT | 90.00 | 34.50 | 34.30 | 37.30 | 0.00 | - | 6 | 0 | 285.94% |
| R240517C00095000 | 2024-05-16 2:40PM EDT | 95.00 | 28.70 | 28.70 | 32.30 | 0.00 | - | 95 | 0 | 458.98% |
| R240517C00100000 | 2024-05-16 2:40PM EDT | 100.00 | 24.20 | 23.70 | 27.40 | 0.00 | - | 85 | 0 | 403.52% |
| R240517C00105000 | 2024-05-16 2:40PM EDT | 105.00 | 18.60 | 18.80 | 22.40 | 0.00 | - | 125 | 2 | 340.72% |
| R240517C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 14.40 | 13.60 | 17.30 | 0.00 | - | 962 | 100 | 272.46% |
| R240517C00115000 | 2024-05-17 11:34AM EDT | 115.00 | 9.50 | 9.30 | 12.30 | +0.20 | +2.15% | 1 | 14 | 91.41% |
| R240517C00120000 | 2024-05-16 3:11PM EDT | 120.00 | 4.75 | 3.70 | 7.60 | +0.40 | +9.20% | 1 | 319 | 160.55% |
| R240517C00125000 | 2024-05-17 3:41PM EDT | 125.00 | 0.40 | 0.30 | 1.05 | +0.15 | +60.00% | 16 | 169 | 23.58% |
| R240517C00130000 | 2024-05-17 9:54AM EDT | 130.00 | 0.04 | 0.00 | 1.05 | -0.21 | -84.00% | 2 | 217 | 73.63% |
| R240517C00135000 | 2024-05-08 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 181 | 83.59% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 182.42% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 115.63% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 139.06% |
| R240517C00155000 | 2024-05-08 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 160.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 747.66% |
| R240517P00065000 | 2023-10-25 9:50AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| R240517P00075000 | 2023-12-08 11:14AM EDT | 75.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 507.03% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 483.98% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 540.04% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 392.58% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 214.06% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 53 | 353.52% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| R240517P00110000 | 2024-05-10 10:02AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 167 | 239.16% |
| R240517P00115000 | 2024-05-09 3:50PM EDT | 115.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 198 | 147.85% |
| R240517P00120000 | 2024-05-17 9:54AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 207 | 54.49% |
| R240517P00125000 | 2024-05-17 11:34AM EDT | 125.00 | 0.69 | 0.00 | 1.75 | -0.71 | -50.71% | 1 | 44 | 80.03% |
| R240517P00130000 | 2024-05-10 11:01AM EDT | 130.00 | 4.21 | 3.70 | 6.30 | 0.00 | - | 1 | 1 | 84.28% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 317.68% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 14.00 | 15.30 | 0.00 | - | 1 | 3 | 147.27% |
© 2024 Yahoo. All rights reserved.