Rayonier Inc. (RYN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517C00024800 | 2024-05-07 2:08PM EDT | 24.80 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYN240517C00025000 | 2023-12-06 2:39PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| RYN240517C00029800 | 2024-05-09 3:40PM EDT | 29.80 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RYN240517C00030000 | 2023-12-15 12:43PM EDT | 30.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,043 | 3.13% |
| RYN240517C00034800 | 2024-05-06 12:25PM EDT | 34.80 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RYN240517C00035000 | 2023-12-21 2:00PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| RYN240517C00039800 | 2024-04-15 1:15PM EDT | 39.80 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RYN240517C00040000 | 2023-12-22 3:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517P00019800 | 2024-01-16 1:13AM EDT | 19.80 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00020000 | 2023-10-19 3:56PM EDT | 20.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 2 | 162.89% |
| RYN240517P00022300 | 2023-12-20 3:35PM EDT | 22.30 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 19 | 130.08% |
| RYN240517P00022500 | 2023-12-20 3:35PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 50.00% |
| RYN240517P00024800 | 2024-01-16 1:13AM EDT | 24.80 | 0.52 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00025000 | 2023-11-14 12:28PM EDT | 25.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 90.63% |
| RYN240517P00029800 | 2024-05-07 11:07AM EDT | 29.80 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RYN240517P00030000 | 2023-11-29 2:16PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RYN240517P00034800 | 2024-03-28 3:33PM EDT | 34.80 | 1.85 | 2.00 | 6.20 | 0.00 | - | 2 | 0 | 155.76% |
© 2024 Yahoo. All rights reserved.