Singapore markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.92-1.27 (-1.06%)
At close: 04:00PM EDT
118.92 0.00 (0.00%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R241115C000900002024-04-16 10:20AM EDT90.0025.1035.8040.000.00--476.00%
R241115C001000002024-06-03 9:30AM EDT100.0025.6321.6024.400.00-1145.29%
R241115C001100002024-04-17 2:41PM EDT110.0010.0519.9021.000.00--252.82%
R241115C001150002024-06-03 9:30AM EDT115.0014.3010.9013.200.00-1236.80%
R241115C001200002024-06-05 2:36PM EDT120.009.638.1010.100.00-152534.41%
R241115C001250002024-04-23 10:41AM EDT125.008.920.000.000.00-561.56%
R241115C001300002024-05-22 11:30AM EDT130.006.404.105.100.00-6929.96%
R241115C001350002024-06-14 9:53AM EDT135.003.192.803.60-0.61-16.05%2329.15%
R241115C001450002024-06-10 3:11PM EDT145.002.050.902.550.00--2532.36%
R241115C001500002024-05-14 11:06AM EDT150.002.600.701.850.00-2432.08%
R241115C001550002024-05-28 1:04PM EDT155.000.980.452.900.00-303040.41%
R241115C001700002024-04-18 10:05AM EDT170.000.380.251.000.00--836.78%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
R241115P000900002024-04-18 3:52PM EDT90.002.850.150.900.00-467932.06%
R241115P000950002024-05-01 10:04AM EDT95.001.400.751.150.00-13429.09%
R241115P001000002024-05-09 10:44AM EDT100.001.201.101.900.00-535828.55%
R241115P001050002024-06-06 10:28AM EDT105.002.602.453.300.00-118529.42%
R241115P001100002024-05-21 3:51PM EDT110.002.903.605.200.00-14630.29%
R241115P001150002024-05-29 9:55AM EDT115.005.605.307.000.00-3429.16%
R241115P001250002024-03-28 11:36AM EDT125.0011.7010.1010.700.00-2223.00%
R241115P001500002024-04-15 2:36PM EDT150.0035.5022.0023.300.00-140.00%