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
66,129.23 +997.46 (+1.53%) CMC Crypto 200
1,404.88 -12.99 (-0.92%)
Ryder System, Inc. (R)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 52.69% |
| R241220C00070000 | 2024-05-16 1:10PM EDT | 70.00 | 55.52 | 47.50 | 52.20 | 0.00 | - | 1 | 1 | 69.19% |
| R241220C00075000 | 2024-05-16 1:10PM EDT | 75.00 | 50.68 | 42.70 | 47.40 | 0.00 | - | - | 1 | 63.50% |
| R241220C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 31.70 | 32.80 | 35.40 | 0.00 | - | 10 | 3 | 52.47% |
| R241220C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 27.42 | 22.20 | 24.60 | 0.00 | - | 2 | 20 | 41.65% |
| R241220C00105000 | 2024-06-13 9:43AM EDT | 105.00 | 19.30 | 17.80 | 19.80 | 0.00 | - | 1 | 1 | 36.00% |
| R241220C00115000 | 2024-05-07 9:50AM EDT | 115.00 | 17.63 | 12.60 | 14.50 | 0.00 | - | 3 | 5 | 37.16% |
| R241220C00120000 | 2024-06-07 2:48PM EDT | 120.00 | 9.90 | 8.80 | 11.50 | 0.00 | - | 1 | 116 | 35.17% |
| R241220C00125000 | 2024-05-29 11:49AM EDT | 125.00 | 7.75 | 6.50 | 8.50 | 0.00 | - | 2 | 29 | 32.29% |
| 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 | 3.20 | 5.90 | 0.00 | - | 5 | 222 | 33.88% |
| 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 | 34.09% |
| R241220C00150000 | 2024-05-28 1:10PM EDT | 150.00 | 1.95 | 1.05 | 2.40 | 0.00 | - | 5 | 5 | 31.51% |
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 | 51.07% |
| 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 | 0.60 | 2.55 | -0.35 | -26.92% | 1 | 6 | 39.63% |
| R241220P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 2.45 | 1.65 | 2.20 | 0.00 | - | 2 | 288 | 27.22% |
| R241220P00110000 | 2024-05-31 2:22PM EDT | 110.00 | 4.00 | 4.20 | 5.70 | 0.00 | - | 1 | 6 | 28.99% |
| R241220P00115000 | 2024-05-30 2:36PM EDT | 115.00 | 5.90 | 5.90 | 7.00 | 0.00 | - | 1 | 2 | 26.33% |
| R241220P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 7.60 | 8.10 | 10.30 | 0.00 | - | 25 | 241 | 28.49% |
| 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.