Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,428.86 -3,724.61 (-5.81%) CMC Crypto 200
1,294.82 -44.25 (-3.31%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621C00050000 | 2023-11-10 10:30AM EDT | 50.00 | 56.40 | 73.20 | 78.00 | 0.00 | - | - | 10 | 0.00% |
| RYAAY240621C00070000 | 2024-01-10 4:18PM EDT | 70.00 | 54.90 | 69.00 | 73.90 | 0.00 | - | - | 2 | 174.93% |
| RYAAY240621C00090000 | 2024-02-21 12:24PM EDT | 90.00 | 51.58 | 54.50 | 59.40 | 0.00 | - | 1 | 2 | 167.94% |
| RYAAY240621C00095000 | 2024-01-05 4:59PM EDT | 95.00 | 33.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 100.38% |
| RYAAY240621C00100000 | 2024-03-13 3:33PM EDT | 100.00 | 40.13 | 38.50 | 42.80 | 0.00 | - | 1 | 8 | 93.98% |
| RYAAY240621C00105000 | 2024-01-19 1:08PM EDT | 105.00 | 24.15 | 34.70 | 39.50 | 0.00 | - | 6 | 6 | 94.73% |
| RYAAY240621C00110000 | 2024-03-27 9:54AM EDT | 110.00 | 38.06 | 29.50 | 33.00 | 0.00 | - | 3 | 3 | 78.32% |
| RYAAY240621C00115000 | 2023-12-27 12:24PM EDT | 115.00 | 24.50 | 18.50 | 21.90 | 0.00 | - | 4 | 39 | 33.64% |
| RYAAY240621C00120000 | 2024-03-07 4:45PM EDT | 120.00 | 24.70 | 25.50 | 30.10 | 0.00 | - | 1 | 12 | 96.11% |
| RYAAY240621C00125000 | 2024-04-18 2:39PM EDT | 125.00 | 13.40 | 12.40 | 16.40 | 0.00 | - | 8 | 4 | 49.45% |
| RYAAY240621C00130000 | 2024-02-08 11:26AM EDT | 130.00 | 18.26 | 14.50 | 18.80 | 0.00 | - | 2 | 16 | 66.02% |
| RYAAY240621C00135000 | 2024-04-19 10:55AM EDT | 135.00 | 9.50 | 6.70 | 8.10 | 0.00 | - | 1 | 14 | 36.33% |
| RYAAY240621C00140000 | 2024-04-30 2:30PM EDT | 140.00 | 4.90 | 4.70 | 5.40 | -3.20 | -39.51% | 1 | 30 | 34.03% |
| RYAAY240621C00145000 | 2024-04-30 12:04PM EDT | 145.00 | 3.50 | 2.85 | 3.40 | -0.40 | -10.26% | 1 | 53 | 32.45% |
| RYAAY240621C00150000 | 2024-04-30 11:52AM EDT | 150.00 | 2.31 | 1.60 | 2.30 | -1.19 | -34.00% | 1 | 107 | 33.09% |
| RYAAY240621C00155000 | 2024-04-22 9:55AM EDT | 155.00 | 2.25 | 0.85 | 1.55 | 0.00 | - | 10 | 97 | 33.83% |
| RYAAY240621C00160000 | 2024-04-22 2:17PM EDT | 160.00 | 1.55 | 0.45 | 2.40 | 0.00 | - | 11 | 8 | 45.28% |
| RYAAY240621C00165000 | 2024-01-12 10:30AM EDT | 165.00 | 1.00 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 52.72% |
| RYAAY240621C00170000 | 2024-01-31 10:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| RYAAY240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.90 | 0.10 | 2.15 | 0.00 | - | 10 | 10 | 57.76% |
| RYAAY240621C00190000 | 2024-03-27 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621P00065000 | 2023-11-03 11:18AM EDT | 65.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 149.83% |
| RYAAY240621P00075000 | 2023-10-24 11:51AM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 125.37% |
| RYAAY240621P00080000 | 2023-11-06 11:31AM EDT | 80.00 | 2.99 | 0.15 | 3.00 | 0.00 | - | - | 3 | 102.05% |
| RYAAY240621P00085000 | 2023-12-04 10:50AM EDT | 85.00 | 1.00 | 0.20 | 4.50 | 0.00 | - | 7 | 12 | 103.22% |
| RYAAY240621P00090000 | 2024-03-07 10:52AM EDT | 90.00 | 1.05 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 88.43% |
| RYAAY240621P00095000 | 2024-01-12 2:04PM EDT | 95.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 86.11% |
| RYAAY240621P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| RYAAY240621P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 15 | 23 | 65.67% |
| RYAAY240621P00110000 | 2024-04-18 11:02AM EDT | 110.00 | 0.82 | 0.40 | 4.50 | 0.00 | - | - | 1 | 58.51% |
| RYAAY240621P00115000 | 2024-01-30 3:00PM EDT | 115.00 | 2.53 | 0.25 | 4.50 | 0.00 | - | 2 | 17 | 64.75% |
| RYAAY240621P00120000 | 2024-04-12 10:30AM EDT | 120.00 | 2.36 | 1.05 | 2.70 | 0.00 | - | 2 | 5 | 43.45% |
| RYAAY240621P00125000 | 2024-04-17 10:52AM EDT | 125.00 | 2.66 | 1.75 | 2.35 | 0.00 | - | 1 | 24 | 32.61% |
| RYAAY240621P00130000 | 2024-04-09 11:25AM EDT | 130.00 | 1.81 | 3.00 | 5.50 | 0.00 | - | 3 | 42 | 40.74% |
| RYAAY240621P00135000 | 2024-04-16 12:21PM EDT | 135.00 | 6.25 | 4.70 | 5.40 | 0.00 | - | 2 | 26 | 29.03% |
| RYAAY240621P00140000 | 2024-04-10 11:23AM EDT | 140.00 | 3.80 | 7.10 | 9.60 | 0.00 | - | 1 | 32 | 35.99% |
| RYAAY240621P00145000 | 2024-04-22 1:55PM EDT | 145.00 | 8.05 | 10.00 | 12.70 | 0.00 | - | 2 | 59 | 35.10% |
© 2024 Yahoo. All rights reserved.