R - Ryder System, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
R191115C000425002019-10-01 12:03PM EDT42.509.179.2012.700.00--0107.76%
R191115C000450002019-10-09 3:15PM EDT45.004.708.5010.300.00-2067.77%
R191115C000475002019-10-17 12:45PM EDT47.505.006.707.000.00-1051.76%
R191115C000500002019-10-18 11:01AM EDT50.003.804.705.000.00-17051.66%
R191115C000525002019-10-22 2:27PM EDT52.503.053.003.10+0.30+10.91%36044.65%
R191115C000550002019-10-22 2:16PM EDT55.001.801.651.80+0.39+27.66%12042.48%
R191115C000575002019-10-22 2:51PM EDT57.500.800.750.90+0.20+33.33%20040.23%
R191115C000600002019-10-22 3:08PM EDT60.000.330.250.35-0.97-74.62%30037.35%
R191115C000625002019-10-15 3:41PM EDT62.500.100.200.150.00-154737.70%
R191115C000650002019-09-26 11:45AM EDT65.000.150.150.250.00-4050.20%
R191115C000675002019-10-09 9:43AM EDT67.500.070.000.250.00-1057.42%
R191115C000700002019-08-15 2:47PM EDT70.000.120.000.350.00-51959.77%
R191115C000750002019-06-07 10:56AM EDT75.000.350.100.200.00-53169.63%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
R191115P000325002019-08-16 3:16PM EDT32.500.300.000.400.00-120110.35%
R191115P000375002019-10-17 10:25AM EDT37.500.220.000.300.00-5078.52%
R191115P000400002019-10-22 2:44PM EDT40.000.150.100.25-0.05-25.00%30068.56%
R191115P000425002019-10-22 11:40AM EDT42.500.270.150.30-0.03-10.00%2059.96%
R191115P000450002019-10-21 10:28AM EDT45.000.500.350.500.00-2056.93%
R191115P000475002019-10-22 1:56PM EDT47.500.700.700.75-0.15-17.65%17052.88%
R191115P000500002019-10-21 12:38PM EDT50.001.401.201.300.00-14050.93%
R191115P000525002019-10-22 2:50PM EDT52.502.102.052.15-0.40-16.00%13048.63%
R191115P000550002019-10-22 2:50PM EDT55.003.393.203.50-0.71-17.32%3049.07%
R191115P000575002019-07-25 10:15AM EDT57.503.6010.9011.800.00-2137161.65%
R191115P000600002019-10-03 10:59AM EDT60.0012.326.907.200.00-20051.32%
R191115P000625002019-08-27 11:19AM EDT62.5016.549.2011.900.00-20081.49%
R191115P000650002019-09-23 10:57AM EDT65.0013.8511.2012.400.00--058.89%
R191115P000700002019-06-07 10:56AM EDT70.0010.9014.8015.400.00--10.00%
R191115P000750002019-07-19 9:33AM EDT75.0018.3025.2028.800.00-13209.77%