Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,218.20 +411.23 (+0.62%) CMC Crypto 200
1,406.66 -11.21 (-0.79%)
Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115C00090000 | 2024-04-16 10:20AM EDT | 90.00 | 25.10 | 35.80 | 40.00 | 0.00 | - | - | 4 | 76.00% |
| R241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 25.63 | 21.60 | 24.40 | 0.00 | - | 1 | 1 | 45.29% |
| R241115C00110000 | 2024-04-17 2:41PM EDT | 110.00 | 10.05 | 19.90 | 21.00 | 0.00 | - | - | 2 | 52.82% |
| R241115C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 14.30 | 10.90 | 13.20 | 0.00 | - | 1 | 2 | 36.80% |
| R241115C00120000 | 2024-06-05 2:36PM EDT | 120.00 | 9.63 | 8.10 | 10.10 | 0.00 | - | 15 | 25 | 34.41% |
| R241115C00125000 | 2024-04-23 10:41AM EDT | 125.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| R241115C00130000 | 2024-05-22 11:30AM EDT | 130.00 | 6.40 | 4.10 | 5.10 | 0.00 | - | 6 | 9 | 29.96% |
| R241115C00135000 | 2024-06-14 9:53AM EDT | 135.00 | 3.19 | 2.80 | 3.60 | -0.61 | -16.05% | 2 | 3 | 29.15% |
| R241115C00145000 | 2024-06-10 3:11PM EDT | 145.00 | 2.05 | 0.90 | 2.55 | 0.00 | - | - | 25 | 32.36% |
| R241115C00150000 | 2024-05-14 11:06AM EDT | 150.00 | 2.60 | 0.70 | 1.85 | 0.00 | - | 2 | 4 | 32.08% |
| R241115C00155000 | 2024-05-28 1:04PM EDT | 155.00 | 0.98 | 0.45 | 2.90 | 0.00 | - | 30 | 30 | 40.41% |
| R241115C00170000 | 2024-04-18 10:05AM EDT | 170.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | - | 8 | 36.78% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115P00090000 | 2024-04-18 3:52PM EDT | 90.00 | 2.85 | 0.15 | 0.90 | 0.00 | - | 46 | 79 | 32.06% |
| R241115P00095000 | 2024-05-01 10:04AM EDT | 95.00 | 1.40 | 0.75 | 1.15 | 0.00 | - | 1 | 34 | 29.09% |
| R241115P00100000 | 2024-05-09 10:44AM EDT | 100.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 5 | 358 | 28.55% |
| R241115P00105000 | 2024-06-06 10:28AM EDT | 105.00 | 2.60 | 2.45 | 3.30 | 0.00 | - | 1 | 185 | 29.42% |
| R241115P00110000 | 2024-05-21 3:51PM EDT | 110.00 | 2.90 | 3.60 | 5.20 | 0.00 | - | 1 | 46 | 30.29% |
| R241115P00115000 | 2024-05-29 9:55AM EDT | 115.00 | 5.60 | 5.30 | 7.00 | 0.00 | - | 3 | 4 | 29.16% |
| R241115P00125000 | 2024-03-28 11:36AM EDT | 125.00 | 11.70 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 23.00% |
| R241115P00150000 | 2024-04-15 2:36PM EDT | 150.00 | 35.50 | 22.00 | 23.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.