Advertisement
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 11:23AM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY241220C00035000 | 2024-11-25 10:47AM EST | 35.00 | 6.50 | 8.00 | 11.20 | -5.50 | -45.83% | 4 | 3 | 85.30% |
| RYAAY241220C00040000 | 2024-10-07 9:40AM EST | 40.00 | 5.00 | 5.50 | 9.00 | 0.00 | - | 10 | 12 | 114.75% |
| RYAAY241220C00045000 | 2024-11-21 2:30PM EST | 45.00 | 1.14 | 0.40 | 1.25 | 0.00 | - | 1 | 134 | 37.40% |
| RYAAY241220C00050000 | 2024-11-18 9:52AM EST | 50.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 6 | 183 | 68.31% |
| RYAAY241220C00055000 | 2024-10-31 10:24AM EST | 55.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 387 | 74.80% |
| RYAAY241220C00070000 | 2024-09-20 2:05PM EST | 70.00 | 46.07 | 42.00 | 46.50 | 0.00 | - | 5 | 5 | 0.00% |
| RYAAY241220C00080000 | 2024-07-25 9:15AM EST | 80.00 | 21.80 | 26.00 | 30.50 | 0.00 | - | 5 | 5 | 828.66% |
| RYAAY241220C00085000 | 2024-08-14 10:40AM EST | 85.00 | 22.05 | 22.30 | 27.00 | 0.00 | - | 2 | 2 | 739.45% |
| RYAAY241220C00090000 | 2024-08-08 11:45AM EST | 90.00 | 16.20 | 23.00 | 27.80 | 0.00 | - | 1 | 2 | 771.34% |
| RYAAY241220C00095000 | 2024-08-09 9:17AM EST | 95.00 | 15.49 | 19.00 | 23.50 | 0.00 | - | 1 | 0 | 677.20% |
| RYAAY241220C00100000 | 2024-08-21 12:01PM EST | 100.00 | 11.00 | 15.00 | 19.70 | 0.00 | - | 1 | 4 | 598.05% |
| RYAAY241220C00105000 | 2024-09-26 12:58PM EST | 105.00 | 16.50 | 12.00 | 13.50 | 0.00 | - | 1 | 11 | 508.20% |
| RYAAY241220C00110000 | 2024-08-28 9:32AM EST | 110.00 | 10.70 | 9.30 | 14.00 | 0.00 | - | 5 | 10 | 494.29% |
| RYAAY241220C00115000 | 2024-09-25 9:01AM EST | 115.00 | 8.10 | 4.50 | 7.30 | 0.00 | - | 2 | 9 | 375.73% |
| RYAAY241220C00120000 | 2024-09-25 10:35AM EST | 120.00 | 5.50 | 3.10 | 7.50 | 0.00 | - | 5 | 60 | 369.48% |
| RYAAY241220C00125000 | 2024-09-25 10:08AM EST | 125.00 | 4.10 | 1.00 | 5.10 | 0.00 | - | 3 | 18 | 316.85% |
| RYAAY241220C00130000 | 2024-09-12 12:40PM EST | 130.00 | 1.45 | 0.55 | 4.60 | 0.00 | - | 10 | 20 | 309.08% |
| RYAAY241220C00135000 | 2024-09-23 12:50PM EST | 135.00 | 1.75 | 0.10 | 2.15 | 0.00 | - | 2 | 12 | 259.77% |
| RYAAY241220C00140000 | 2024-09-17 8:30AM EST | 140.00 | 1.35 | 0.10 | 3.50 | 0.00 | - | 1 | 8 | 294.53% |
| RYAAY241220C00145000 | 2024-09-24 8:30AM EST | 145.00 | 0.70 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 323.78% |
| RYAAY241220C00150000 | 2024-07-17 8:30AM EST | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| RYAAY241220C00155000 | 2024-08-26 8:30AM EST | 155.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| RYAAY241220C00160000 | 2024-07-11 8:30AM EST | 160.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 10 | 338.53% |
| RYAAY241220C00165000 | 2024-07-22 2:44PM EST | 165.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 16 | 232.81% |
| RYAAY241220C00175000 | 2024-07-11 8:30AM EST | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 10 | 353.13% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY241220P00035000 | 2024-11-15 12:43PM EST | 35.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 56.45% |
| RYAAY241220P00040000 | 2024-11-07 1:44PM EST | 40.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | 3 | 17 | 70.90% |
| RYAAY241220P00045000 | 2024-11-19 11:52AM EST | 45.00 | 1.90 | 0.10 | 3.60 | 0.00 | - | 10 | 29 | 63.23% |
| RYAAY241220P00050000 | 2024-10-21 11:36AM EST | 50.00 | 5.94 | 5.80 | 9.20 | 0.00 | - | - | 1 | 72.71% |
| RYAAY241220P00055000 | 2024-11-19 3:05PM EST | 55.00 | 10.30 | 9.00 | 13.80 | 0.00 | - | - | 0 | 58.20% |
| RYAAY241220P00060000 | 2024-09-20 2:05PM EST | 60.00 | 0.94 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| RYAAY241220P00070000 | 2024-09-06 8:50AM EST | 70.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 0.00% |
| RYAAY241220P00075000 | 2024-09-17 8:30AM EST | 75.00 | 0.90 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 0.00% |
| RYAAY241220P00080000 | 2024-09-10 11:56AM EST | 80.00 | 1.00 | 0.10 | 3.80 | 0.00 | - | 1 | 22 | 0.00% |
| RYAAY241220P00085000 | 2024-09-23 12:02PM EST | 85.00 | 1.64 | 0.20 | 4.80 | 0.00 | - | 1 | 57 | 0.00% |
| RYAAY241220P00090000 | 2024-09-23 12:00PM EST | 90.00 | 1.45 | 0.85 | 2.35 | 0.00 | - | 10 | 31 | 0.00% |
| RYAAY241220P00095000 | 2024-09-23 8:37AM EST | 95.00 | 2.00 | 0.10 | 3.80 | 0.00 | - | 1 | 7 | 0.00% |
| RYAAY241220P00100000 | 2024-09-20 9:50AM EST | 100.00 | 2.75 | 1.80 | 3.40 | 0.00 | - | 5 | 31 | 0.00% |
| RYAAY241220P00105000 | 2024-09-19 9:18AM EST | 105.00 | 3.00 | 1.55 | 4.70 | 0.00 | - | 1 | 2 | 0.00% |
| RYAAY241220P00110000 | 2024-09-19 11:09AM EST | 110.00 | 5.02 | 3.00 | 7.20 | 0.00 | - | 1 | 2 | 0.00% |
| RYAAY241220P00115000 | 2024-09-25 10:35AM EST | 115.00 | 6.70 | 5.80 | 8.20 | 0.00 | - | 4 | 29 | 0.00% |
| RYAAY241220P00120000 | 2024-09-25 10:26AM EST | 120.00 | 8.80 | 8.50 | 13.00 | 0.00 | - | 1 | 9 | 0.00% |
| RYAAY241220P00130000 | 2024-05-15 1:23PM EST | 130.00 | 10.50 | 13.40 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| RYAAY241220P00135000 | 2024-09-20 2:05PM EST | 135.00 | 23.54 | 20.00 | 24.90 | 0.00 | - | 5 | 6 | 0.00% |
| RYAAY241220P00140000 | 2024-08-12 9:57AM EST | 140.00 | 36.75 | 25.20 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| RYAAY241220P00150000 | 2024-04-23 8:42AM EST | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.