NYSE - Nasdaq Real Time Price USD

Ryder System, Inc. (R)

121.86 -0.57 (-0.47%)
As of 3:31 PM EDT. Market Open.

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 9/25/2023 6:53 PM 65 40.40 29.60 32.10 0.00 0.00% 1 1 0.00%
R240517C00070000 4/17/2024 2:39 PM 70 39.45 50.70 53.90 0.00 0.00% 1 4 127.54%
R240517C00075000 4/19/2024 4:09 PM 75 33.76 45.70 49.20 0.00 0.00% 1 11 120.41%
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 31.00 34.20 0.00 0.00% 6 13 85.79%
R240517C00095000 4/23/2024 4:56 PM 95 25.92 27.00 28.60 0.00 0.00% 2 47 78.13%
R240517C00100000 4/23/2024 4:44 PM 100 21.82 22.00 23.20 0.00 0.00% 6 36 61.43%
R240517C00105000 4/23/2024 4:44 PM 105 16.98 17.00 18.10 0.00 0.00% 6 51 58.20%
R240517C00110000 4/23/2024 7:47 PM 110 13.00 12.10 13.10 0.00 0.00% 23 226 45.24%
R240517C00115000 4/25/2024 7:18 PM 115 8.80 7.60 8.30 0.00 0.00% 1 231 34.16%
R240517C00120000 4/26/2024 6:55 PM 120 4.10 3.90 4.20 -0.82 -16.67% 2 398 26.88%
R240517C00125000 4/26/2024 6:40 PM 125 1.61 1.55 1.70 -0.29 -15.26% 9 174 24.93%
R240517C00130000 4/24/2024 2:57 PM 130 0.60 0.45 0.65 0.00 0.00% 1 230 25.95%
R240517C00135000 4/18/2024 4:08 PM 135 0.10 0.20 0.70 0.00 0.00% 10 181 36.13%
R240517C00140000 2/29/2024 3:29 PM 140 0.10 0.65 1.00 0.00 0.00% 1 274 49.49%
R240517C00145000 4/18/2024 2:29 PM 145 0.05 0.00 0.05 0.00 0.00% 4 117 32.03%
R240517C00150000 4/18/2024 2:28 PM 150 0.05 0.00 0.05 0.00 0.00% - 16 37.31%
R240517C00155000 4/17/2024 6:26 PM 155 0.05 0.00 0.05 0.00 0.00% - 4 42.38%

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 2 154.49%
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% 50 102 102.83%
R240517P00080000 3/27/2024 7:48 PM 80 0.04 0.00 0.75 0.00 0.00% 1 2 97.66%
R240517P00085000 2/15/2024 4:01 PM 85 0.40 0.00 2.20 0.00 0.00% 1 64 108.59%
R240517P00090000 1/11/2024 3:50 PM 90 1.17 0.20 0.75 0.00 0.00% 5 160 77.69%
R240517P00095000 4/23/2024 1:35 PM 95 0.20 0.05 0.45 0.00 0.00% 5 44 58.11%
R240517P00100000 4/23/2024 3:26 PM 100 0.15 0.00 0.35 0.00 0.00% 11 53 51.42%
R240517P00105000 4/24/2024 2:24 PM 105 0.15 0.00 0.75 0.00 0.00% 1 24 49.85%
R240517P00110000 4/25/2024 1:50 PM 110 0.50 0.10 0.25 0.00 0.00% 7 166 28.32%
R240517P00115000 4/26/2024 4:51 PM 115 0.75 0.55 0.85 -0.60 -44.44% 27 173 27.30%
R240517P00120000 4/26/2024 5:49 PM 120 2.10 1.85 2.10 0.25 13.51% 15 173 24.81%
R240517P00125000 4/25/2024 7:49 PM 125 4.50 4.50 5.00 0.00 0.00% 1 16 26.37%
R240517P00130000 4/10/2024 3:15 PM 130 12.62 8.00 9.10 0.00 0.00% 1 1 29.91%
R240517P00135000 3/27/2024 6:45 PM 135 17.50 12.90 13.90 0.00 0.00% 8 14 37.06%
R240517P00140000 4/8/2024 4:35 PM 140 20.40 17.30 18.70 0.00 0.00% 1 3 42.09%

Related Tickers

URI United Rentals, Inc.
690.63
-0.04%
 
HRI Herc Holdings Inc.
152.23
-1.10%
 
CAR Avis Budget Group, Inc.
101.08
+1.52%
 
GATX GATX Corporation
127.75
-0.19%
 
HTZ Hertz Global Holdings, Inc.
4.4600
-4.70%
 
PRG PROG Holdings, Inc.
34.13
-2.26%
 
FTAI FTAI Aviation Ltd.
70.70
-3.48%
 
HEES H&E Equipment Services, Inc.
59.00
+0.73%
 
GSL Global Ship Lease, Inc.
22.88
+1.81%
 
UHAL U-Haul Holding Company
64.98
+0.02%