RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY190920C000500002019-06-07 10:56AM EDT50.0025.0916.0020.900.00-10420.12%
RYAAY190920C000550002019-08-29 2:47PM EDT55.003.776.9010.000.00-49115.43%
RYAAY190920C000600002019-09-11 3:24PM EDT60.003.452.853.100.00-247344.34%
RYAAY190920C000650002019-09-16 10:37AM EDT65.000.250.150.30-0.28-52.83%107135.74%
RYAAY190920C000700002019-08-30 2:14PM EDT70.000.100.000.250.00-519060.55%
RYAAY190920C000750002019-09-12 3:41PM EDT75.000.050.000.250.00-13888.67%
RYAAY190920C000800002019-08-01 3:51PM EDT80.000.110.000.250.00-3361113.48%
RYAAY190920C000850002019-06-10 10:34AM EDT85.000.300.000.250.00-210135.94%
RYAAY190920C000900002019-05-21 9:49AM EDT90.000.290.000.250.00-10156.25%
RYAAY190920C000950002019-05-21 9:49AM EDT95.000.150.000.250.00-20175.00%
RYAAY190920C001000002019-06-18 12:03PM EDT100.000.080.000.250.00-41192.19%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RYAAY190920P000350002019-06-07 11:11AM EDT35.000.150.000.250.00-710252.73%
RYAAY190920P000400002019-08-15 2:19PM EDT40.000.150.000.250.00-10201.17%
RYAAY190920P000450002019-08-23 3:51PM EDT45.000.200.000.250.00-211154.69%
RYAAY190920P000500002019-09-06 9:58AM EDT50.000.100.000.250.00-2108112.11%
RYAAY190920P000550002019-09-12 3:26PM EDT55.000.100.000.250.00-629272.07%
RYAAY190920P000600002019-09-16 10:03AM EDT60.000.300.150.30+0.14+87.50%89342.29%
RYAAY190920P000650002019-09-16 9:43AM EDT65.002.602.302.55+0.35+15.56%14836.23%
RYAAY190920P000700002019-07-30 10:55AM EDT70.008.2510.1015.000.00-111273.73%
RYAAY190920P000750002019-05-29 12:10PM EDT75.009.4610.8011.300.00-1140.00%
RYAAY190920P000800002019-05-31 9:30AM EDT80.0014.0013.0018.000.00-10170.21%