Breaking News

Ryder System Inc (R)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

183.51 +4.08 +2.27%

13/08 - Closed. Currency in USD

After Hours

184.30

+0.79

+0.43%

22:10:36 - Real-time Data

Type: Equity

Market: United States

Volume: 299,185
Bid/Ask: 0.00 / 0.00
Day's Range: 179.34 - 184.46

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ryder System Option Chain

Get free option data for R. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ryder System options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 13, 2025 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	106.6	111	0	75.00	0	0%	0	0.25	0
R Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|75.00C Delta0.9903 Imp Vol5.6761 Bid106.6 Gamma0.0003 Theoretical108.8 Ask111 Theta-0.4986 Intrinsic Value108.51 Volume0 Vega0.0035 Time Value-108.51 Open Interest0 Rho0.0032 Delta / Theta-1.9862 R Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|75.00P Delta-0.0051 Imp Vol5.0752 Bid0 Gamma0.0002 Theoretical0.12 Ask0.25 Theta-0.2533 Intrinsic Value-108.51 Volume0 Vega0.002 Time Value108.51 Open Interest0 Rho-0.0001 Delta / Theta0.0201
0	0%	102	105.6	0	80.00	0	0%	0	1.75	0
R Call 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|80.00C Delta0.9896 Imp Vol5.2952 Bid102 Gamma0.0004 Theoretical103.8 Ask105.6 Theta-0.4941 Intrinsic Value103.51 Volume0 Vega0.0037 Time Value-103.51 Open Interest1 Rho0.0035 Delta / Theta-2.0029 R Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|80.00P Delta-0.0228 Imp Vol6.362 Bid0 Gamma0.0006 Theoretical0.88 Ask1.75 Theta-1.1693 Intrinsic Value-103.51 Volume0 Vega0.0074 Time Value103.51 Open Interest1 Rho-0.0003 Delta / Theta0.0195
0	0%	96.6	100.8	0	85.00	0	0%	0	1.55	0
R Call 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|85.00C Delta0.9919 Imp Vol4.6484 Bid96.6 Gamma0.0003 Theoretical98.7 Ask100.8 Theta-0.3477 Intrinsic Value98.51 Volume0 Vega0.003 Time Value-98.51 Open Interest0 Rho0.0039 Delta / Theta-2.8525 R Put 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|85.00P Delta-0.0225 Imp Vol5.8121 Bid0 Gamma0.0007 Theoretical0.78 Ask1.55 Theta-1.0564 Intrinsic Value-98.51 Volume0 Vega0.0073 Time Value98.51 Open Interest1 Rho-0.0003 Delta / Theta0.0213
					183.51	Price @ Aug 13, 2025 20:55 GMT
1.25	0%	0.9	2	1	185.00	5.34	0%	0.75	3.6	0
R Call 185.00 Exp: Aug 15, 2025 Last: 1.25 Chg.: 0% SymbolR\|20250815\|185.00C Delta0.3837 Imp Vol0.3479 Bid0.9 Gamma0.0808 Theoretical1.25 Ask2 Theta-0.4559 Intrinsic Value-1.49 Volume1 Vega0.0519 Time Value2.74 Open Interest590 Rho0.0038 Delta / Theta-0.8416 R Put 185.00 Exp: Aug 15, 2025 Last: 5.34 Chg.: 0% SymbolR\|20250815\|185.00P Delta-0.6695 Imp Vol0.2413 Bid0.75 Gamma0.1108 Theoretical2.18 Ask3.6 Theta-0.2894 Intrinsic Value1.49 Volume0 Vega0.0492 Time Value3.85 Open Interest3 Rho-0.0057 Delta / Theta2.3134
0.04	0%	0	1.85	0	190.00	8.7	0%	4.7	7.6	0
R Call 190.00 Exp: Aug 15, 2025 Last: 0.04 Chg.: 0% SymbolR\|20250815\|190.00C Delta0.2133 Imp Vol0.573 Bid0 Gamma0.0374 Theoretical0.93 Ask1.85 Theta-0.5685 Intrinsic Value-6.49 Volume0 Vega0.0395 Time Value6.53 Open Interest46 Rho0.0021 Delta / Theta-0.3751 R Put 190.00 Exp: Aug 15, 2025 Last: 8.7 Chg.: 0% SymbolR\|20250815\|190.00P Delta-0.7664 Imp Vol0.6244 Bid4.7 Gamma0.0362 Theoretical7.6 Ask7.6 Theta-0.6404 Intrinsic Value6.49 Volume0 Vega0.0416 Time Value2.21 Open Interest5 Rho-0.0066 Delta / Theta1.1968
0.47	0%	0	2	0	195.00	0	0%	9.7	12.4	0
R Call 195.00 Exp: Aug 15, 2025 Last: 0.47 Chg.: 0% SymbolR\|20250815\|195.00C Delta0.1702 Imp Vol0.8318 Bid0 Gamma0.0224 Theoretical1 Ask2 Theta-0.7175 Intrinsic Value-11.49 Volume0 Vega0.0344 Time Value11.96 Open Interest78 Rho0.0017 Delta / Theta-0.2372 R Put 195.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolR\|20250815\|195.00P Delta-0.8362 Imp Vol0.8123 Bid9.7 Gamma0.0224 Theoretical12.4 Ask12.4 Theta-0.6716 Intrinsic Value11.49 Volume0 Vega0.0335 Time Value-11.49 Open Interest0 Rho-0.0071 Delta / Theta1.2452

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

R Comments

Write your thoughts about Ryder System Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,312.89	+1.75	+0.03%
NSE All Share	145,780.72	-84.06	-0.06%
US 30	44,936.7	+14.4	+0.03%
US 500	6,463.2	-3.4	-0.05%
FTSE 100	9,161.20	-4.03	-0.04%
DAX	24,302.42	+112.51	+0.47%
South Africa Top 40	94,475.88	-371.02	-0.39%

Brent Oil	65.77	+0.14	+0.21%
Crude Oil WTI	62.79	+0.14	+0.22%
Gold	3,403.77	-4.53	-0.13%
Silver	38.393	-0.209	-0.54%
Copper	4.4872	-0.0103	-0.23%
London Cocoa	5,784.00	-66.00	-1.13%
London Wheat	169.00	-0.30	-0.18%

Nigeria 10Y	15.674	+0.000	+0.00%
Nigeria 2Y	16.815	+0.000	+0.00%
U.K. 10Y	4.5800	-0.0090	-0.20%
Germany 10Y	2.6648	-0.0152	-0.57%
U.S. 10Y	4.210	-0.028	-0.66%
U.S. 5Y	3.748	-0.024	-0.64%
U.S. 2Y	3.670	-0.017	-0.46%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.55	0.00	0.00%
UBA	48.25	+0.20	+0.42%
First HoldCo	33.00	+0.20	+0.61%
Guaranty Trust Holding	97.65	-0.05	-0.05%
Sterling Bank	7.800	-0.290	-3.58%
Dangote Cement	535.00	-42.00	-7.28%

Recent Quotes

Name	Price	Chg.	Chg. %
R	183.51	+4.08	+2.27%
BlackRock Global .	18.170	+0.100	+0.55%
Hwabao WP Baokang.	1.296	+0.001	+0.05%
Frost Credit Inst.	9.44	+0.02	+0.21%
OCCAM INSTITUCION.	3.168	+0.001	+0.03%
Danske Invest Yht.	1.573	+0.001	+0.03%
AB FCP I Americ.	6.590	+0.020	+0.30%
OMX Stockholm Tec.	2,744.11	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Linkassure	2.63	-3.31%	139.97M
Aiico	4.24	-8.82%	135.27M
Mutual Benefits Assurance	3.88	0.00%	95.67M
Nigerian Breweries	70.50	-1.40%	25.21M
Ellah Lakes	19.42	+9.97%	16.74M
Access Holdings	27.80	+0.72%	13.70M
First HoldCo	33.00	+0.61%	7.51M

Name	Last	Chg. %	Vol.
Redstarex	12.65	+10.00%	21.30K
SCOA Nigeria	6.050	+10.00%	20.23K
Airtel Africa	2,541.50	+10.00%	121.00
Chellarams	11.55	+10.00%	1.60K
Skye Shelter Fund	274.15	+9.99%	37.19K
Ellah Lakes	19.42	+9.97%	16.74M
FTN Cocoa Processors PLC	7.62	+9.96%	19.60M

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	4.50	-10.00%	23.37M
BUA Foods	529.20	-10.00%	24.93K
Juli	8.10	-10.00%	106.80K
Geregu Power	1,027.40	-10.00%	3.72K
Guinness Nigeria	140.20	-9.98%	164.75K
Conoil	211.10	-9.98%	10.51K
Veritas Kapital	2.52	-9.68%	92.13M