U.S. Markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
115.10-1.46 (-1.25%)
At close: 4:00PM EDT
People also watch
SKYWLFLALKHACPA
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY170915C000700002017-06-02 11:47PM EDT70.0014.5036.7041.000.00-440.00%
RYAAY170915C000850002017-06-02 11:47PM EDT85.0010.3922.1025.900.00-6120.00%
RYAAY170915C000900002017-07-24 10:25AM EDT90.0020.0523.1027.100.00-112289.28%
RYAAY170915C000950002017-07-24 9:34AM EDT95.0015.7218.2022.100.00-13675.27%
RYAAY170915C001000002017-08-16 9:30AM EDT100.0022.1014.6017.500.00-17266.26%
RYAAY170915C001050002017-07-24 1:23PM EDT105.007.2010.0011.900.00-24745.41%
RYAAY170915C001100002017-08-03 12:39PM EDT110.008.127.309.10+1.12+16.00%12350.98%
RYAAY170915C001150002017-08-18 1:43PM EDT115.003.002.653.10-2.10-41.18%4033524.44%
RYAAY170915C001200002017-08-16 12:52PM EDT120.003.200.801.150.00-62423.38%
RYAAY170915C001250002017-08-15 2:34PM EDT125.001.100.050.450.00-404125.07%
RYAAY170915C001300002017-07-21 11:52PM EDT130.000.560.000.650.00-4236.57%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY170915P000550002017-06-02 11:47PM EDT55.000.750.000.500.00-1030136.13%
RYAAY170915P000600002017-06-02 11:47PM EDT60.000.950.000.500.00-1010121.58%
RYAAY170915P000650002017-06-02 11:47PM EDT65.001.450.000.650.00-2040113.09%
RYAAY170915P000700002017-06-02 11:47PM EDT70.000.250.000.700.00-1012101.47%
RYAAY170915P000800002017-07-21 3:52PM EDT80.000.200.000.50-0.15-42.86%220473.05%
RYAAY170915P000850002017-06-02 11:47PM EDT85.001.460.151.000.00-10174.07%
RYAAY170915P000900002017-06-02 11:47PM EDT90.001.650.601.200.00-10070.12%
RYAAY170915P000950002017-06-16 3:44PM EDT95.001.370.901.80-3.13-69.56%1165.77%
RYAAY170915P001000002017-08-03 9:46AM EDT100.000.600.150.45-0.10-14.29%5938.16%
RYAAY170915P001050002017-08-15 11:33AM EDT105.000.360.201.350.00-52040.26%
RYAAY170915P001100002017-08-15 11:33AM EDT110.000.660.901.350.00-511526.95%
RYAAY170915P001150002017-08-17 2:26PM EDT115.002.052.403.200.00-525426.04%
RYAAY170915P001200002017-08-18 11:56PM EDT120.003.705.506.000.00-5522.90%
RYAAY170915P001350002017-07-26 2:42PM EDT135.0019.4017.5022.000.00-4063.89%