NasdaqGS - Delayed Quote • USD
Ryanair Holdings plc (RYAAY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517C00130000 | 4/23/2024 6:34 PM | 130 | 14.49 | 9.50 | 13.30 | 0.00 | 0.00% | 1 | 1 | 57.98% |
| RYAAY240517C00135000 | 4/22/2024 3:02 PM | 135 | 7.15 | 6.50 | 7.20 | 0.00 | 0.00% | 5 | 30 | 33.57% |
| RYAAY240517C00140000 | 4/22/2024 3:02 PM | 140 | 4.15 | 3.50 | 4.00 | 0.00 | 0.00% | 6 | 19 | 30.96% |
| RYAAY240517C00145000 | 4/25/2024 7:55 PM | 145 | 1.96 | 1.50 | 2.35 | 0.00 | 0.00% | 3 | 10 | 33.37% |
| RYAAY240517C00150000 | 4/23/2024 6:44 PM | 150 | 1.72 | 0.50 | 0.95 | 0.00 | 0.00% | 4 | 17 | 31.06% |
| RYAAY240517C00155000 | 4/22/2024 1:37 PM | 155 | 0.44 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 18 | 57.03% |
| RYAAY240517C00160000 | 4/11/2024 1:30 PM | 160 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 65.43% |
| RYAAY240517C00165000 | 3/28/2024 1:30 PM | 165 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 74.07% |
| RYAAY240517C00170000 | 3/28/2024 1:30 PM | 170 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 82.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517P00125000 | 4/22/2024 2:10 PM | 125 | 0.55 | 0.20 | 2.55 | 0.00 | 0.00% | 1 | 3 | 63.62% |
| RYAAY240517P00130000 | 4/22/2024 4:44 PM | 130 | 1.00 | 0.55 | 1.05 | 1.00 | - | - | 1 | 34.20% |
| RYAAY240517P00135000 | 4/24/2024 2:10 PM | 135 | 1.80 | 1.45 | 1.80 | 0.00 | 0.00% | 1 | 3 | 29.27% |
| RYAAY240517P00140000 | 4/17/2024 6:15 PM | 140 | 6.00 | 3.20 | 4.70 | 0.00 | 0.00% | 1 | 3 | 35.63% |
| RYAAY240517P00145000 | 4/22/2024 5:37 PM | 145 | 6.40 | 6.20 | 7.20 | 0.00 | 0.00% | 3 | 37 | 31.36% |
| RYAAY240517P00150000 | 4/10/2024 4:36 PM | 150 | 6.10 | 8.40 | 12.80 | 0.00 | 0.00% | - | 14 | 48.49% |
| RYAAY240517P00155000 | 4/12/2024 1:30 PM | 155 | 18.10 | 13.70 | 17.50 | 0.00 | 0.00% | 1 | 0 | 56.15% |
| RYAAY240517P00160000 | 4/12/2024 1:30 PM | 160 | 22.85 | 17.80 | 22.50 | 0.00 | 0.00% | 1 | 0 | 65.55% |
Related Tickers
SKYW SkyWest, Inc.
73.66
+0.71%
CPA Copa Holdings, S.A.
98.95
-0.19%
ALGT Allegiant Travel Company
57.04
-1.64%
SNCY Sun Country Airlines Holdings, Inc.
13.65
-3.53%
ALK Alaska Air Group, Inc.
43.96
-1.32%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
AZUL Azul S.A.
5.68
+5.58%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.62
-1.82%
ATSG Air Transport Services Group, Inc.
12.91
+1.41%