Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240719C00003000 | 2024-03-11 2:38PM EDT | 3.00 | 1.40 | 1.70 | 2.00 | 0.00 | - | 15 | 20 | 0.00% |
| RYAM240719C00003500 | 2024-02-23 4:57PM EDT | 3.50 | 1.25 | 1.05 | 1.20 | 0.00 | - | 2 | 10 | 0.00% |
| RYAM240719C00004000 | 2024-06-27 10:07AM EDT | 4.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RYAM240719C00004500 | 2024-05-20 10:24AM EDT | 4.50 | 0.47 | 1.20 | 2.25 | 0.00 | - | 3 | 442 | 309.38% |
| RYAM240719C00005000 | 2024-06-26 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RYAM240719C00005500 | 2024-06-20 2:18PM EDT | 5.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RYAM240719C00006000 | 2024-06-24 9:42AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RYAM240719C00007000 | 2024-06-28 3:25PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240719P00001000 | 2023-09-06 9:36AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 200 | 512.50% |
| RYAM240719P00001500 | 2024-04-23 2:33PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RYAM240719P00002500 | 2024-02-28 10:31AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 221.88% |
| RYAM240719P00003000 | 2024-02-28 4:03PM EDT | 3.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 209.38% |
| RYAM240719P00003500 | 2023-12-08 11:39AM EDT | 3.50 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 25 | 296.88% |
| RYAM240719P00004000 | 2024-04-24 1:53PM EDT | 4.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 120 | 145 | 141.02% |
| RYAM240719P00004500 | 2024-04-29 11:33AM EDT | 4.50 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 106.25% |
| RYAM240719P00005000 | 2024-06-25 3:55PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RYAM240719P00005500 | 2024-06-26 11:14AM EDT | 5.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RYAM240719P00006000 | 2024-07-01 1:56PM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RYAM240719P00007000 | 2024-06-20 10:59AM EDT | 7.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.