R - Ryder System, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
R190719C000500002019-07-05 10:15AM EDT50.005.700.000.000.00-300.00%
R190719C000525002019-07-11 11:11AM EDT52.501.850.000.000.00-1100.00%
R190719C000550002019-07-16 2:34PM EDT55.003.900.000.000.00-400.00%
R190719C000575002019-07-16 12:40PM EDT57.501.340.000.000.00-1600.00%
R190719C000600002019-07-16 3:48PM EDT60.000.380.000.000.00-38206.25%
R190719C000625002019-07-16 10:21AM EDT62.500.050.000.000.00-5012.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
R190719P000425002019-06-11 9:38AM EDT42.500.010.000.150.00-11182.03%
R190719P000450002019-06-13 10:12AM EDT45.000.170.000.050.00-22131.25%
R190719P000475002019-06-26 9:38AM EDT47.500.200.000.000.00-2050.00%
R190719P000500002019-07-11 2:19PM EDT50.000.100.000.000.00-2050.00%
R190719P000525002019-07-11 10:10AM EDT52.500.650.000.000.00-12025.00%
R190719P000550002019-07-15 1:37PM EDT55.000.200.000.000.00-2025.00%
R190719P000575002019-07-16 3:08PM EDT57.500.250.000.000.00-606.25%
R190719P000600002019-07-16 12:24PM EDT60.001.950.000.000.00-100.00%