Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM250117C00002000 | 2023-11-20 10:30AM EDT | 2.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RYAM250117C00002500 | 2024-02-28 4:37PM EDT | 2.50 | 1.54 | 2.35 | 2.80 | 0.00 | - | 8 | 4 | 0.00% |
| RYAM250117C00003000 | 2024-04-25 1:57PM EDT | 3.00 | 1.55 | 1.75 | 3.40 | 0.00 | - | 2 | 12 | 61.72% |
| RYAM250117C00003500 | 2024-06-07 10:15AM EDT | 3.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 401 | 0.00% |
| RYAM250117C00004000 | 2024-05-03 11:12AM EDT | 4.00 | 0.80 | 1.85 | 2.45 | 0.00 | - | 1 | 14 | 89.16% |
| RYAM250117C00005000 | 2024-05-20 3:16PM EDT | 5.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| RYAM250117C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| RYAM250117C00007000 | 2024-05-24 9:36AM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM250117P00001000 | 2023-10-09 2:06PM EDT | 1.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 170.31% |
| RYAM250117P00001500 | 2023-10-09 10:10AM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RYAM250117P00002000 | 2023-11-20 10:30AM EDT | 2.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| RYAM250117P00003000 | 2024-05-08 11:34AM EDT | 3.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 70.70% |
| RYAM250117P00003500 | 2024-02-28 10:52AM EDT | 3.50 | 0.80 | 0.50 | 0.60 | 0.00 | - | 10 | 20 | 97.85% |
| RYAM250117P00004000 | 2024-03-20 2:48PM EDT | 4.00 | 0.82 | 0.80 | 0.90 | 0.00 | - | 1 | 218 | 103.71% |
| RYAM250117P00004500 | 2024-04-19 12:20PM EDT | 4.50 | 1.10 | 0.00 | 1.00 | 0.00 | - | 5 | 16 | 59.28% |
| RYAM250117P00005000 | 2024-05-23 3:50PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 3.13% |
| RYAM250117P00005500 | 2024-05-24 12:19PM EDT | 5.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RYAM250117P00006000 | 2024-06-03 9:34AM EDT | 6.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RYAM250117P00007000 | 2024-06-03 12:22PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.