Ryan Specialty Holdings, Inc. (RYAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN241018C00034770 | 2024-06-27 9:59AM EDT | 34.77 | 23.69 | 24.30 | 28.20 | 0.00 | - | - | 7 | 0.00% |
| RYAN241018C00049770 | 2024-08-02 12:23PM EDT | 49.77 | 17.34 | 15.00 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| RYAN241018C00054770 | 2024-08-13 1:16PM EDT | 54.77 | 10.95 | 8.60 | 9.60 | 0.00 | - | 1 | 12 | 0.00% |
| RYAN241018C00055000 | 2024-03-07 3:27PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RYAN241018C00059770 | 2024-10-04 3:15PM EDT | 59.77 | 12.98 | 10.50 | 12.80 | +4.58 | +54.52% | 1 | 227 | 72.46% |
| RYAN241018C00064770 | 2024-10-04 10:36AM EDT | 64.77 | 5.96 | 7.40 | 7.80 | +0.86 | +16.86% | 1 | 56 | 47.75% |
| RYAN241018C00065000 | 2024-03-07 2:34PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RYAN241018C00070000 | 2024-10-04 3:47PM EDT | 70.00 | 2.86 | 2.70 | 3.10 | +1.38 | +93.24% | 26 | 296 | 32.96% |
| RYAN241018C00075000 | 2024-10-04 11:36AM EDT | 75.00 | 0.30 | 0.35 | 0.80 | +0.15 | +100.00% | 20 | 215 | 33.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN241018P00044770 | 2024-06-05 3:26PM EDT | 44.77 | 0.36 | 0.05 | 1.40 | 0.00 | - | - | 4 | 182.23% |
| RYAN241018P00054770 | 2024-06-26 1:39PM EDT | 54.77 | 1.75 | 0.00 | 2.65 | 0.00 | - | - | 4 | 142.48% |
| RYAN241018P00059770 | 2024-09-18 3:26PM EDT | 59.77 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 74.22% |
| RYAN241018P00064770 | 2024-10-03 9:43AM EDT | 64.77 | 0.01 | 0.00 | 0.15 | -0.18 | -94.74% | 1 | 11 | 38.77% |
| RYAN241018P00070000 | 2024-10-04 3:14PM EDT | 70.00 | 0.58 | 0.40 | 0.70 | -0.72 | -55.38% | 19 | 42 | 29.30% |
| RYAN241018P00075000 | 2024-10-04 1:42PM EDT | 75.00 | 3.32 | 2.85 | 3.70 | -7.48 | -69.26% | 17 | 0 | 36.48% |
| RYAN241018P00080000 | 2024-10-04 3:02PM EDT | 80.00 | 8.12 | 7.00 | 8.30 | -15.58 | -65.74% | 15 | 0 | 50.68% |
© 2024 Yahoo. All rights reserved.