NasdaqGS - Nasdaq Real Time Price • USD
Ryanair Holdings plc (RYAAY)
As of 10:06 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240419C00115000 | 3/6/2024 8:55 PM | 115 | 25.60 | 28.50 | 33.40 | 0.00 | 0.00% | 3 | 1 | 622.75% |
| RYAAY240419C00135000 | 4/19/2024 1:37 PM | 135 | 3.50 | 2.15 | 5.50 | -1.90 | -35.19% | 3 | 3 | 114.06% |
| RYAAY240419C00140000 | 4/16/2024 2:38 PM | 140 | 0.80 | 0.05 | 2.75 | 0.00 | 0.00% | 2 | 22 | 66.85% |
| RYAAY240419C00145000 | 4/12/2024 5:27 PM | 145 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 75.20% |
| RYAAY240419C00150000 | 4/9/2024 7:04 PM | 150 | 1.61 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 65 | 112.79% |
| RYAAY240419C00155000 | 4/10/2024 2:37 PM | 155 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 20 | 139.06% |
| RYAAY240419C00160000 | 2/21/2024 2:30 PM | 160 | 0.85 | 0.05 | 5.00 | 0.00 | 0.00% | - | 8 | 309.77% |
| RYAAY240419C00200000 | 4/11/2024 1:36 PM | 200 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 371.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240419P00100000 | 3/18/2024 2:11 PM | 100 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 569.92% |
| RYAAY240419P00120000 | 2/21/2024 2:30 PM | 120 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 325.68% |
| RYAAY240419P00125000 | 4/17/2024 1:30 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 144.14% |
| RYAAY240419P00130000 | 4/1/2024 7:04 PM | 130 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 47 | 101.56% |
| RYAAY240419P00135000 | 4/15/2024 3:12 PM | 135 | 0.66 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 70 | 57.52% |
| RYAAY240419P00140000 | 4/17/2024 1:41 PM | 140 | 2.95 | 0.70 | 2.60 | 0.00 | 0.00% | 1 | 15 | 66.50% |
| RYAAY240419P00145000 | 4/17/2024 4:17 PM | 145 | 8.80 | 4.60 | 9.00 | 0.00 | 0.00% | 10 | 67 | 87.60% |
| RYAAY240419P00150000 | 4/8/2024 4:24 PM | 150 | 3.00 | 9.70 | 14.00 | 0.00 | 0.00% | 2 | 0 | 131.25% |
Related Tickers
SKYW SkyWest, Inc.
69.64
+2.37%
CPA Copa Holdings, S.A.
101.70
+1.76%
HA Hawaiian Holdings, Inc.
13.03
+0.27%
ALGT Allegiant Travel Company
61.92
+0.24%
ULCC Frontier Group Holdings, Inc.
7.00
-0.21%
ALK Alaska Air Group, Inc.
45.41
+2.18%
WIZZ.L Wizz Air Holdings Plc
2,108.00
-0.47%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
7.85
0.00%
JBLU JetBlue Airways Corporation
7.17
+0.77%
SNCY Sun Country Airlines Holdings, Inc.
14.95
+1.49%