NYSE - Delayed Quote USD

Ryder System, Inc. (R)

122.40 +0.55 (+0.45%)
At close: May 1 at 4:00 PM EDT
124.02 +1.62 (+1.32%)
Pre-Market: 8:01 AM 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 4/29/2024 6:01 PM 65 58.70 0.00 0.00 0.00 0.00% 1 1 0.00%
R240517C00070000 4/17/2024 2:39 PM 70 39.45 0.00 0.00 0.00 0.00% 1 4 0.00%
R240517C00075000 4/19/2024 4:09 PM 75 33.76 0.00 0.00 0.00 0.00% 1 11 0.00%
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 0.00 0.00 0.00 0.00% 6 13 0.00%
R240517C00095000 4/29/2024 5:09 PM 95 28.87 0.00 0.00 0.00 0.00% 2 46 0.00%
R240517C00100000 4/23/2024 4:44 PM 100 21.82 0.00 0.00 0.00 0.00% 6 36 0.00%
R240517C00105000 4/23/2024 4:44 PM 105 16.98 0.00 0.00 0.00 0.00% 6 51 0.00%
R240517C00110000 5/1/2024 2:37 PM 110 11.90 0.00 0.00 0.00 0.00% 16 215 0.00%
R240517C00115000 5/1/2024 6:40 PM 115 10.00 0.00 0.00 0.00 0.00% 1 229 0.00%
R240517C00120000 5/1/2024 4:12 PM 120 4.50 0.00 0.00 0.00 0.00% 2 397 0.00%
R240517C00125000 5/1/2024 7:48 PM 125 2.10 0.00 0.00 0.00 0.00% 28 172 3.13%
R240517C00130000 4/30/2024 1:51 PM 130 0.30 0.00 0.00 0.00 0.00% 2 232 6.25%
R240517C00135000 4/18/2024 4:08 PM 135 0.10 0.00 0.00 0.00 0.00% 10 181 12.50%
R240517C00140000 2/29/2024 3:29 PM 140 0.10 0.65 1.00 0.00 0.00% 1 274 53.54%
R240517C00145000 4/18/2024 2:29 PM 145 0.05 0.00 0.00 0.00 0.00% 4 117 12.50%
R240517C00150000 4/18/2024 2:28 PM 150 0.05 0.00 0.00 0.00 0.00% - 16 25.00%
R240517C00155000 4/17/2024 6:26 PM 155 0.05 0.00 0.00 0.00 0.00% - 4 25.00%

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 2 182.03%
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% 50 102 121.48%
R240517P00080000 3/27/2024 7:48 PM 80 0.04 0.00 0.75 0.00 0.00% 1 2 115.43%
R240517P00085000 2/15/2024 4:01 PM 85 0.40 0.00 2.20 0.00 0.00% 1 64 128.42%
R240517P00090000 1/11/2024 3:50 PM 90 1.17 0.20 0.75 0.00 0.00% 5 160 92.09%
R240517P00095000 5/1/2024 6:44 PM 95 0.05 0.00 0.00 0.00 0.00% 1 44 25.00%
R240517P00100000 4/23/2024 3:26 PM 100 0.15 0.00 0.00 0.00 0.00% 11 53 25.00%
R240517P00105000 4/24/2024 2:24 PM 105 0.15 0.00 0.00 0.00 0.00% 1 24 12.50%
R240517P00110000 4/26/2024 7:40 PM 110 0.17 0.00 0.00 0.00 0.00% 1 167 12.50%
R240517P00115000 4/26/2024 4:51 PM 115 0.75 0.00 0.00 0.00 0.00% 27 198 6.25%
R240517P00120000 4/30/2024 6:42 PM 120 2.10 0.00 0.00 0.00 0.00% 7 205 3.13%
R240517P00125000 5/1/2024 6:47 PM 125 2.45 0.00 0.00 0.00 0.00% 6 24 0.00%
R240517P00130000 4/10/2024 3:15 PM 130 12.62 0.00 0.00 0.00 0.00% 1 1 0.00%
R240517P00135000 3/27/2024 6:45 PM 135 17.50 12.70 15.40 0.00 0.00% 8 14 52.64%
R240517P00140000 4/8/2024 4:35 PM 140 20.40 0.00 0.00 0.00 0.00% 1 3 0.00%

Related Tickers

UHAL U-Haul Holding Company
64.24
+1.60%
 
AER AerCap Holdings N.V.
85.52
+1.22%
 
GATX GATX Corporation
124.47
+1.72%
 
FTAI FTAI Aviation Ltd.
73.20
+4.26%
 
HEES H&E Equipment Services, Inc.
44.79
-7.25%
 
HRI Herc Holdings Inc.
144.41
+0.96%
 
PRG PROG Holdings, Inc.
33.24
0.00%
 
AL Air Lease Corporation
50.29
+0.10%
 
UHAL-B U-Haul Holding Company
62.13
+1.32%
 
URI United Rentals, Inc.
653.76
-2.13%