ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,174.55
      -0.89%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Ryder System Inc (R)

      7. Ryder System Inc (R) Options

      R Ryder System Inc

      121.95
      -0.48 (-0.39%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes
      R Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      70.0049.9054.5039.4552.200.000.00 %04-
      75.0044.8049.5033.7647.150.000.00 %011-
      80.0039.8044.5017.5042.150.000.00 %013-
      85.0035.0039.8021.6037.400.000.00 %06-
      90.0030.0034.7017.5032.350.000.00 %013-
      95.0025.2029.9025.9227.550.000.00 %047-
      100.0020.4025.0021.8222.700.000.00 %036-
      105.0015.0019.7016.9817.350.000.00 %051-
      110.0010.9013.1013.0012.000.000.00 %0226-
      115.005.909.908.807.900.000.00 %0231-
      120.003.904.304.104.10-0.82-16.67 %23984/26/2024
      125.001.601.701.611.65-0.29-15.26 %91744/26/2024
      130.000.450.750.600.600.000.00 %0230-
      135.000.100.700.100.400.000.00 %0181-
      140.000.100.750.100.4250.000.00 %0274-
      145.000.050.050.050.050.000.00 %0117-
      150.000.050.050.050.050.000.00 %016-
      155.000.050.050.050.050.000.00 %04-
      160.000.000.750.000.000.000.00 %00-
      165.000.000.750.000.000.000.00 %00-

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      70.000.000.750.000.000.000.00 %00-
      75.000.700.700.700.700.000.00 %0102-
      80.000.040.750.040.3950.000.00 %02-
      85.000.400.750.400.5750.000.00 %064-
      90.001.170.751.170.960.000.00 %0160-
      95.000.050.450.200.250.000.00 %044-
      100.000.150.350.150.250.000.00 %053-
      105.000.150.750.150.450.000.00 %024-
      110.000.100.250.170.175-0.33-66.00 %11664/26/2024
      115.000.550.700.750.625-0.60-44.44 %271734/26/2024
      120.001.652.152.001.900.158.11 %321734/26/2024
      125.004.405.004.504.700.000.00 %016-
      130.007.7010.2012.628.950.000.00 %01-
      135.0012.7015.4017.5014.050.000.00 %014-
      140.0016.7019.4020.4018.050.000.00 %03-
      145.0021.1025.300.0023.200.000.00 %00-
      150.0025.5030.300.0027.900.000.00 %00-
      155.0030.5035.300.0032.900.000.00 %00-
      160.0035.5040.300.0037.900.000.00 %00-
      165.0040.5045.400.0042.950.000.00 %00-

      Your Recent History

      NYSE
      R
      Ryder System
      Delayed Upgrade Clock