Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517C00002500 | 2024-05-08 9:53AM EDT | 2.50 | 2.00 | 1.95 | 2.25 | +0.25 | +14.29% | 1 | 564 | 225.00% |
| RYAM240517C00003000 | 2024-05-09 2:59PM EDT | 3.00 | 1.35 | 1.45 | 1.75 | 0.00 | - | 5 | 44 | 162.50% |
| RYAM240517C00003500 | 2024-03-27 3:36PM EDT | 3.50 | 1.30 | 0.55 | 0.65 | 0.00 | - | 10 | 12 | 0.00% |
| RYAM240517C00004000 | 2024-05-09 11:24AM EDT | 4.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1,358 | 755 | 64.06% |
| RYAM240517C00004500 | 2024-05-10 3:40PM EDT | 4.50 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 2,225 | 2,257 | 60.16% |
| RYAM240517C00005000 | 2024-05-10 10:20AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,789 | 56.25% |
| RYAM240517C00005500 | 2024-04-26 12:12PM EDT | 5.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 215.63% |
| RYAM240517C00006000 | 2024-04-09 3:59PM EDT | 6.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 5 | 72 | 237.50% |
| RYAM240517C00007000 | 2024-04-11 12:17PM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 379.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517P00002500 | 2024-04-30 11:16AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 86 | 91 | 265.63% |
| RYAM240517P00003000 | 2024-02-29 10:48AM EDT | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 135 | 231.25% |
| RYAM240517P00003500 | 2024-04-30 3:17PM EDT | 3.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 22 | 55 | 366.41% |
| RYAM240517P00004000 | 2024-05-09 1:26PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,002 | 100.00% |
| RYAM240517P00004500 | 2024-05-07 9:30AM EDT | 4.50 | 0.70 | 0.05 | 0.20 | 0.00 | - | 2 | 32 | 66.41% |
| RYAM240517P00005000 | 2024-05-01 9:41AM EDT | 5.00 | 1.25 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 114.06% |
| RYAM240517P00006000 | 2024-02-13 11:15AM EDT | 6.00 | 1.75 | 0.90 | 2.75 | 0.00 | - | 2 | 2 | 332.81% |
© 2024 Yahoo. All rights reserved.