Options Chain for RAYONIER INC COM (RYN) - $30.63 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 17.50 | 11.10 | 15.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 8.60 | 12.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 7.70 | 8.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 5.10 | 7.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 140 | 0.20 | 0.73 | 0.32 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 5,199 | 0.21 | -0.27 | 0.32 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 2.65 | 6.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 9.00 | 11.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |