Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.65 +10.42 (+0.19%) Dow
38,880.73 +102.63 (+0.26%) Nasdaq
17,862.00 +4.98 (+0.03%) Bitcoin USD
64,653.99 -733.82 (-1.12%) CMC Crypto 200
1,348.82 -40.59 (-2.92%)
Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220C00065000 | 2024-04-29 2:08PM EDT | 65.00 | 59.10 | 52.50 | 56.90 | 0.00 | - | - | 1 | 67.72% |
| R241220C00070000 | 2024-05-16 1:10PM EDT | 70.00 | 55.52 | 47.50 | 52.20 | 0.00 | - | 1 | 1 | 63.44% |
| R241220C00075000 | 2024-05-16 1:10PM EDT | 75.00 | 50.68 | 42.70 | 47.40 | 0.00 | - | - | 1 | 58.40% |
| R241220C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 31.70 | 32.80 | 35.40 | 0.00 | - | 10 | 3 | 55.30% |
| R241220C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 27.42 | 22.20 | 24.60 | 0.00 | - | 2 | 20 | 39.16% |
| R241220C00105000 | 2024-06-13 9:43AM EDT | 105.00 | 19.30 | 16.70 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| R241220C00115000 | 2024-05-07 9:50AM EDT | 115.00 | 17.63 | 12.60 | 14.50 | 0.00 | - | 3 | 5 | 35.73% |
| R241220C00120000 | 2024-06-07 2:48PM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.05% |
| R241220C00125000 | 2024-05-29 11:49AM EDT | 125.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| R241220C00130000 | 2024-04-23 11:36AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| R241220C00135000 | 2024-05-28 1:10PM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 3.13% |
| R241220C00140000 | 2024-04-23 12:25PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| R241220C00145000 | 2024-04-24 11:48AM EDT | 145.00 | 2.60 | 2.05 | 3.80 | 0.00 | - | - | 153 | 33.51% |
| R241220C00150000 | 2024-05-28 1:10PM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220P00060000 | 2024-02-12 10:57AM EDT | 60.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.95% |
| R241220P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| R241220P00090000 | 2024-06-14 10:03AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| R241220P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 2.45 | 1.65 | 2.20 | 0.00 | - | 2 | 288 | 28.16% |
| R241220P00110000 | 2024-05-31 2:22PM EDT | 110.00 | 4.00 | 2.80 | 7.20 | 0.00 | - | 1 | 6 | 35.13% |
| R241220P00115000 | 2024-05-30 2:36PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| R241220P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 241 | 0.00% |
| R241220P00150000 | 2024-04-15 10:58AM EDT | 150.00 | 34.70 | 22.70 | 23.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.