NasdaqGS - Delayed Quote • USD
Ryanair Holdings plc (RYAAY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517C00130000 | 4/2/2024 1:30 PM | 130 | 15.87 | 9.10 | 12.40 | 0.00 | 0.00% | - | 1 | 47.80% |
| RYAAY240517C00135000 | 4/17/2024 5:51 PM | 135 | 5.70 | 6.10 | 8.40 | 0.00 | 0.00% | 13 | 25 | 41.46% |
| RYAAY240517C00140000 | 4/17/2024 5:51 PM | 140 | 3.20 | 3.40 | 5.00 | 0.00 | 0.00% | 6 | 13 | 35.99% |
| RYAAY240517C00145000 | 4/18/2024 7:01 PM | 145 | 1.89 | 1.45 | 3.30 | 0.49 | 35.00% | 1 | 2 | 37.38% |
| RYAAY240517C00150000 | 4/15/2024 5:40 PM | 150 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 3 | 13 | 29.57% |
| RYAAY240517C00155000 | 4/12/2024 7:46 PM | 155 | 1.10 | 0.10 | 4.10 | 0.00 | 0.00% | 3 | 17 | 62.94% |
| RYAAY240517C00160000 | 4/11/2024 1:30 PM | 160 | 0.45 | 0.10 | 5.00 | 0.00 | 0.00% | - | 1 | 58.59% |
| RYAAY240517C00165000 | 3/28/2024 1:30 PM | 165 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 64.48% |
| RYAAY240517C00170000 | 3/28/2024 1:30 PM | 170 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 71.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240517P00125000 | 3/21/2024 3:21 PM | 125 | 0.92 | 0.25 | 2.20 | 0.00 | 0.00% | - | 2 | 48.63% |
| RYAAY240517P00140000 | 4/17/2024 6:15 PM | 140 | 6.00 | 2.85 | 5.90 | 0.00 | 0.00% | 1 | 3 | 34.56% |
| RYAAY240517P00145000 | 4/10/2024 6:59 PM | 145 | 4.50 | 6.10 | 9.20 | 0.00 | 0.00% | 3 | 34 | 35.84% |
| RYAAY240517P00150000 | 4/10/2024 4:36 PM | 150 | 6.10 | 10.00 | 14.00 | 0.00 | 0.00% | - | 14 | 44.52% |
| RYAAY240517P00155000 | 4/12/2024 1:30 PM | 155 | 18.10 | 14.50 | 18.80 | 0.00 | 0.00% | 1 | 1 | 51.77% |
| RYAAY240517P00160000 | 4/12/2024 1:30 PM | 160 | 22.85 | 19.20 | 23.50 | 0.00 | 0.00% | 1 | 0 | 57.07% |
Related Tickers
SKYW SkyWest, Inc.
69.13
+1.62%
CPA Copa Holdings, S.A.
101.68
+1.74%
ULCC Frontier Group Holdings, Inc.
6.96
-0.71%
ALGT Allegiant Travel Company
62.31
+0.87%
HA Hawaiian Holdings, Inc.
12.95
-0.31%
AZUL Azul S.A.
5.78
-0.34%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
7.80
-0.64%
SNCY Sun Country Airlines Holdings, Inc.
14.87
+0.95%
AF.PA Air France-KLM SA
9.96
+0.77%
JBLU JetBlue Airways Corporation
7.11
0.00%