NYSE - Delayed Quote USD

Ryder System, Inc. (R)

121.95 -0.48 (-0.39%)
At close: April 26 at 4:00 PM EDT
121.95 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
R240517C00055000 11/9/2023 8:45 PM 55 45.90 50.40 54.50 0.00 0.00% 1 4 0.00%
R240517C00060000 2/20/2024 2:30 PM 60 47.70 54.50 59.30 0.00 0.00% 1 1 0.00%
R240517C00065000 9/25/2023 6:53 PM 65 40.40 29.60 32.10 0.00 0.00% 1 1 0.00%
R240517C00070000 4/17/2024 2:39 PM 70 39.45 49.90 54.50 0.00 0.00% 1 4 118.36%
R240517C00075000 4/19/2024 4:09 PM 75 33.76 44.80 49.50 0.00 0.00% 1 11 101.56%
R240517C00080000 10/30/2023 2:22 PM 80 17.50 0.00 0.00 0.00 0.00% 1 13 0.00%
R240517C00085000 11/10/2023 7:40 PM 85 21.60 23.80 24.20 0.00 0.00% 3 6 0.00%
R240517C00090000 4/18/2024 5:43 PM 90 17.50 30.00 34.70 0.00 0.00% 6 13 76.86%
R240517C00095000 4/23/2024 4:56 PM 95 25.92 25.20 29.90 0.00 0.00% 2 47 71.58%
R240517C00100000 4/23/2024 4:44 PM 100 21.82 20.40 25.00 0.00 0.00% 6 36 63.28%
R240517C00105000 4/23/2024 4:44 PM 105 16.98 15.00 19.70 0.00 0.00% 6 51 80.66%
R240517C00110000 4/23/2024 7:47 PM 110 13.00 10.90 13.10 0.00 0.00% 23 226 45.24%
R240517C00115000 4/25/2024 7:18 PM 115 8.80 5.90 9.90 0.00 0.00% 1 231 50.95%
R240517C00120000 4/26/2024 6:55 PM 120 4.10 3.90 4.30 -0.82 -16.67% 2 398 27.92%
R240517C00125000 4/26/2024 6:40 PM 125 1.61 1.60 1.70 -0.29 -15.26% 9 174 25.22%
R240517C00130000 4/24/2024 2:57 PM 130 0.60 0.45 0.75 0.00 0.00% 1 230 27.71%
R240517C00135000 4/18/2024 4:08 PM 135 0.10 0.10 0.70 0.00 0.00% 10 181 36.79%
R240517C00140000 2/29/2024 3:29 PM 140 0.10 0.65 1.00 0.00 0.00% 1 274 50.46%
R240517C00145000 4/18/2024 2:29 PM 145 0.05 0.00 0.05 0.00 0.00% 4 117 32.62%
R240517C00150000 4/18/2024 2:28 PM 150 0.05 0.00 0.05 0.00 0.00% - 16 38.09%
R240517C00155000 4/17/2024 6:26 PM 155 0.05 0.00 0.05 0.00 0.00% - 4 43.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
R240517P00055000 12/15/2023 2:30 PM 55 0.21 0.00 0.40 0.00 0.00% 1 2 158.20%
R240517P00065000 10/25/2023 1:50 PM 65 0.65 0.00 0.00 0.00 0.00% - 0 50.00%
R240517P00075000 12/8/2023 3:14 PM 75 0.70 0.00 0.50 0.00 0.00% 50 102 105.37%
R240517P00080000 3/27/2024 7:48 PM 80 0.04 0.00 0.75 0.00 0.00% 1 2 100.10%
R240517P00085000 2/15/2024 4:01 PM 85 0.40 0.00 2.20 0.00 0.00% 1 64 111.33%
R240517P00090000 1/11/2024 3:50 PM 90 1.17 0.20 0.75 0.00 0.00% 5 160 79.69%
R240517P00095000 4/23/2024 1:35 PM 95 0.20 0.05 0.45 0.00 0.00% 5 44 59.57%
R240517P00100000 4/23/2024 3:26 PM 100 0.15 0.00 0.35 0.00 0.00% 11 53 52.78%
R240517P00105000 4/24/2024 2:24 PM 105 0.15 0.00 0.75 0.00 0.00% 1 24 51.22%
R240517P00110000 4/26/2024 7:40 PM 110 0.17 0.10 0.25 -0.33 -66.00% 1 166 29.10%
R240517P00115000 4/26/2024 4:51 PM 115 0.75 0.55 0.70 -0.60 -44.44% 27 173 26.17%
R240517P00120000 4/26/2024 7:56 PM 120 2.00 1.65 2.15 0.15 8.11% 32 173 26.15%
R240517P00125000 4/25/2024 7:49 PM 125 4.50 4.40 5.00 0.00 0.00% 1 16 27.52%
R240517P00130000 4/10/2024 3:15 PM 130 12.62 7.70 10.20 0.00 0.00% 1 1 43.31%
R240517P00135000 3/27/2024 6:45 PM 135 17.50 12.70 15.40 0.00 0.00% 8 14 57.30%
R240517P00140000 4/8/2024 4:35 PM 140 20.40 16.70 19.40 0.00 0.00% 1 3 55.52%

Related Tickers

URI United Rentals, Inc.
690.80
-0.02%
 
HRI Herc Holdings Inc.
152.27
-1.07%
 
CAR Avis Budget Group, Inc.
100.75
+1.19%
 
GATX GATX Corporation
127.51
-0.38%
 
HTZ Hertz Global Holdings, Inc.
4.4200
-5.56%
 
PRG PROG Holdings, Inc.
34.02
-2.58%
 
FTAI FTAI Aviation Ltd.
70.75
-3.41%
 
UHAL U-Haul Holding Company
64.92
-0.08%
 
AL Air Lease Corporation
51.66
+0.19%
 
GSL Global Ship Lease, Inc.
22.81
+1.51%