NasdaqGS - Nasdaq Real Time Price • USD
Ryanair Holdings plc (RYAAY)
As of 1:41 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517C00130000 | 4/23/2024 6:34 PM | 130 | 14.49 | 9.40 | 10.40 | 0.00 | 0.00% | 1 | 1 | 33.30% |
| RYAAY240517C00135000 | 4/22/2024 3:02 PM | 135 | 7.15 | 5.40 | 6.20 | 0.00 | 0.00% | 5 | 30 | 27.78% |
| RYAAY240517C00140000 | 4/22/2024 3:02 PM | 140 | 4.15 | 3.00 | 3.50 | 0.00 | 0.00% | 6 | 19 | 27.98% |
| RYAAY240517C00145000 | 4/22/2024 4:42 PM | 145 | 2.30 | 1.40 | 1.85 | 0.00 | 0.00% | 4 | 7 | 28.87% |
| RYAAY240517C00150000 | 4/23/2024 6:44 PM | 150 | 1.72 | 0.55 | 1.00 | 0.00 | 0.00% | 4 | 17 | 30.66% |
| RYAAY240517C00155000 | 4/22/2024 1:37 PM | 155 | 0.44 | 0.30 | 0.60 | 0.00 | 0.00% | 1 | 18 | 33.35% |
| RYAAY240517C00160000 | 4/11/2024 1:30 PM | 160 | 0.45 | 0.00 | 3.60 | 0.00 | 0.00% | - | 1 | 55.51% |
| RYAAY240517C00165000 | 3/28/2024 1:30 PM | 165 | 0.70 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 1 | 54.25% |
| RYAAY240517C00170000 | 3/28/2024 1:30 PM | 170 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 55.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517P00125000 | 4/22/2024 2:10 PM | 125 | 0.55 | 0.50 | 0.75 | 0.00 | 0.00% | 1 | 3 | 35.89% |
| RYAAY240517P00135000 | 4/24/2024 2:10 PM | 135 | 1.80 | 2.15 | 3.40 | -0.34 | -15.89% | 1 | 2 | 36.73% |
| RYAAY240517P00140000 | 4/17/2024 6:15 PM | 140 | 6.00 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 3 | 29.21% |
| RYAAY240517P00145000 | 4/22/2024 5:37 PM | 145 | 6.40 | 6.60 | 8.20 | 0.00 | 0.00% | 3 | 37 | 31.47% |
| RYAAY240517P00150000 | 4/10/2024 4:36 PM | 150 | 6.10 | 9.50 | 13.80 | 0.00 | 0.00% | - | 14 | 47.00% |
| RYAAY240517P00155000 | 4/12/2024 1:30 PM | 155 | 18.10 | 14.50 | 18.40 | 0.00 | 0.00% | 1 | 1 | 52.94% |
| RYAAY240517P00160000 | 4/12/2024 1:30 PM | 160 | 22.85 | 19.80 | 23.50 | 0.00 | 0.00% | 1 | 0 | 62.38% |
Related Tickers
SKYW SkyWest, Inc.
71.71
-3.50%
CPA Copa Holdings, S.A.
98.12
-2.47%
ALGT Allegiant Travel Company
59.93
-2.76%
ULCC Frontier Group Holdings, Inc.
6.39
-4.99%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.77
+3.36%
HA Hawaiian Holdings, Inc.
12.22
-5.31%
AZUL Azul S.A.
5.69
-1.90%
SNCY Sun Country Airlines Holdings, Inc.
14.44
-2.56%
LHA.DE Deutsche Lufthansa AG
6.68
-0.89%
ALK Alaska Air Group, Inc.
44.26
-1.82%