Rayonier Advanced Materials Inc. (RYAM)
NYSE - NYSE Delayed 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 | 2024-04-23 3:46PM EDT | 2.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RYAM240517C00003000 | 2024-04-22 2:06PM EDT | 3.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RYAM240517C00003500 | 2024-03-27 3:36PM EDT | 3.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RYAM240517C00004000 | 2024-04-22 1:57PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| RYAM240517C00004500 | 2024-04-22 2:00PM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| RYAM240517C00005000 | 2024-04-24 2:37PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| RYAM240517C00005500 | 2024-03-22 10:25AM EDT | 5.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 110.16% |
| RYAM240517C00006000 | 2024-04-09 3:59PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RYAM240517C00007000 | 2024-04-11 12:17PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517P00002500 | 2024-02-28 10:31AM EDT | 2.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 167.19% |
| RYAM240517P00003000 | 2024-02-29 10:48AM EDT | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 135 | 104.69% |
| RYAM240517P00003500 | 2023-12-12 10:48AM EDT | 3.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 10 | 75 | 153.91% |
| RYAM240517P00004000 | 2024-04-22 9:35AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RYAM240517P00004500 | 2024-04-22 3:52PM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RYAM240517P00005000 | 2024-03-20 10:18AM EDT | 5.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | - | 1 | 53.13% |
| RYAM240517P00006000 | 2024-02-13 11:15AM EDT | 6.00 | 1.75 | 1.85 | 2.10 | 0.00 | - | 2 | 2 | 128.13% |
© 2024 Yahoo. All rights reserved.