Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.56 +8.33 (+0.15%) Dow
38,861.82 +83.72 (+0.22%) Nasdaq
17,840.51 -16.51 (-0.09%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,344.92 -44.48 (-3.20%)
Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816C00090000 | 2023-12-15 11:27AM EDT | 90.00 | 25.40 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| R240816C00100000 | 2024-05-15 9:41AM EDT | 100.00 | 28.52 | 20.70 | 23.00 | 0.00 | - | 1 | 23 | 55.08% |
| R240816C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 13.80 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
| R240816C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 19.43 | 12.00 | 13.70 | 0.00 | - | 1 | 32 | 40.55% |
| R240816C00115000 | 2024-06-05 2:35PM EDT | 115.00 | 9.50 | 7.50 | 9.30 | 0.00 | - | 15 | 47 | 33.55% |
| R240816C00120000 | 2024-06-12 3:15PM EDT | 120.00 | 6.98 | 4.70 | 6.20 | 0.00 | - | 1 | 63 | 31.46% |
| R240816C00125000 | 2024-06-14 11:12AM EDT | 125.00 | 2.96 | 2.70 | 4.00 | 0.00 | - | 1 | 102 | 30.82% |
| R240816C00130000 | 2024-06-07 2:00PM EDT | 130.00 | 2.30 | 1.30 | 2.75 | 0.00 | - | 5 | 24 | 32.24% |
| R240816C00135000 | 2024-06-05 2:41PM EDT | 135.00 | 1.57 | 0.80 | 2.55 | 0.00 | - | 2 | 70 | 38.00% |
| R240816C00140000 | 2024-06-11 1:04PM EDT | 140.00 | 0.75 | 0.40 | 1.15 | 0.00 | - | 15 | 63 | 33.47% |
| R240816C00145000 | 2024-06-12 11:00AM EDT | 145.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 52 | 37.02% |
| R240816C00150000 | 2024-02-09 3:08PM EDT | 150.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 41.61% |
| R240816C00155000 | 2024-05-13 11:32AM EDT | 155.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 59.42% |
| R240816C00160000 | 2024-02-14 12:21PM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 46.73% |
| R240816C00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | - | 6 | 62.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816P00055000 | 2024-02-12 10:57AM EDT | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.51% |
| R240816P00075000 | 2024-02-01 11:05AM EDT | 75.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | - | 2 | 79.20% |
| R240816P00080000 | 2024-01-11 12:14PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 75.15% |
| R240816P00085000 | 2024-02-12 10:57AM EDT | 85.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 7 | 55.86% |
| R240816P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 50.39% |
| R240816P00095000 | 2024-04-18 1:38PM EDT | 95.00 | 2.40 | 0.05 | 2.35 | 0.00 | - | 2 | 6 | 60.50% |
| R240816P00100000 | 2024-04-22 1:55PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| R240816P00105000 | 2024-05-30 1:30PM EDT | 105.00 | 0.95 | 0.65 | 1.35 | 0.00 | - | 1 | 190 | 34.11% |
| R240816P00110000 | 2024-06-14 3:40PM EDT | 110.00 | 1.68 | 1.40 | 2.30 | 0.00 | - | 1 | 52 | 32.73% |
| R240816P00115000 | 2024-06-17 2:18PM EDT | 115.00 | 3.20 | 2.50 | 3.60 | 0.00 | - | 2 | 91 | 30.68% |
| R240816P00120000 | 2024-06-11 10:33AM EDT | 120.00 | 5.20 | 4.30 | 6.00 | 0.00 | - | 1 | 30 | 31.38% |
| R240816P00125000 | 2024-05-13 11:32AM EDT | 125.00 | 5.26 | 6.80 | 8.20 | 0.00 | - | 1 | 12 | 27.55% |
| R240816P00130000 | 2024-02-23 3:24PM EDT | 130.00 | 17.60 | 15.80 | 19.00 | 0.00 | - | 1 | 4 | 58.75% |
| R240816P00135000 | 2024-04-12 1:46PM EDT | 135.00 | 21.70 | 10.60 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| R240816P00140000 | 2023-12-21 12:12PM EDT | 140.00 | 25.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 77.47% |
© 2024 Yahoo. All rights reserved.