Rayonier Advanced Materials Inc. (RYAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517C00002500 | 2024-05-03 1:57PM EDT | 2.50 | 1.65 | 1.35 | 1.75 | +0.15 | +10.00% | 332 | 746 | 199.22% |
| RYAM240517C00003000 | 2024-05-01 3:22PM EDT | 3.00 | 1.00 | 1.00 | 2.00 | 0.00 | - | 30 | 49 | 350.00% |
| RYAM240517C00003500 | 2024-03-27 3:36PM EDT | 3.50 | 1.30 | 0.55 | 0.65 | 0.00 | - | 10 | 12 | 103.13% |
| RYAM240517C00004000 | 2024-05-01 12:50PM EDT | 4.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 1,416 | 132.03% |
| RYAM240517C00004500 | 2024-05-03 9:59AM EDT | 4.50 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 9 | 2,340 | 96.88% |
| RYAM240517C00005000 | 2024-05-03 3:18PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 460 | 2,819 | 123.44% |
| RYAM240517C00005500 | 2024-04-26 12:12PM EDT | 5.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 125.00% |
| RYAM240517C00006000 | 2024-04-09 3:59PM EDT | 6.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 126.56% |
| RYAM240517C00007000 | 2024-04-11 12:17PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 339.84% |
PutsforMay 17, 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 | 153.13% |
| RYAM240517P00003000 | 2024-02-29 10:48AM EDT | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 135 | 123.44% |
| RYAM240517P00003500 | 2024-04-30 3:17PM EDT | 3.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 22 | 55 | 135.94% |
| RYAM240517P00004000 | 2024-05-01 3:29PM EDT | 4.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 75 | 1,973 | 125.39% |
| RYAM240517P00004500 | 2024-04-22 3:52PM EDT | 4.50 | 0.55 | 0.60 | 0.85 | 0.00 | - | 30 | 30 | 125.78% |
| RYAM240517P00005000 | 2024-05-01 9:41AM EDT | 5.00 | 1.25 | 0.95 | 1.50 | 0.00 | - | 1 | 1 | 165.63% |
| RYAM240517P00006000 | 2024-02-13 11:15AM EDT | 6.00 | 1.75 | 0.90 | 2.75 | 0.00 | - | 2 | 2 | 409.38% |
© 2024 Yahoo. All rights reserved.