Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $8.87 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.20 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 1.00 | 6.70 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 1.50 | 6.20 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 5.70 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 15 | 9.44 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:37 PM EST |
| 2.50 | 5.20 | 7.70 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 5.80 | 6.10 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.50 | 5.30 | 5.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 4.00 | 4.80 | 5.00 | 1.09 | 0.00 | 0.00% | 0 | 23 | 1.87 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:37 PM EST |
| 4.50 | 4.30 | 4.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 3.70 | 4.00 | 3.15 | 0.00 | 0.00% | 0 | 60 | 1.37 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:37 PM EST |
| 5.50 | 3.20 | 3.50 | 0.69 | 0.00 | 0.00% | 0 | 32 | 1.16 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:37 PM EST |
| 6.00 | 2.70 | 3.00 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 7.00 | 1.85 | 2.05 | 1.95 | -0.25 | -11.37% | 20 | 418 | 0.63 | 0.97 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 1,534 | 0.42 | 0.82 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 0.35 | 0.55 | 0.40 | -0.10 | -20.00% | 6 | 20 | 0.46 | 0.51 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 3 | 151 | 0.47 | 0.21 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.06 | 0.10 | 0.00 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 12.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.01 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 10 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 20 | 5.50 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:37 PM EST |
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 62 | 4.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 15 | 3.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:37 PM EST |
| 4.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 15 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:37 PM EST |
| 4.50 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:37 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 7.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.06 | 0.00 | 10/10/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.18 | 0.22 | -0.01 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 0.45 | 0.60 | 0.47 | -0.03 | -6.00% | 1 | 108 | 0.44 | -0.49 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 1.15 | 1.30 | 1.21 | +0.58 | +92.07% | 2 | 58 | 0.49 | -0.79 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 1.95 | 2.40 | % | 0 | 0 | 0.68 | -0.94 | 0.10 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 12.00 | 3.00 | 3.20 | % | 0 | 0 | 0.86 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 13.00 | 4.00 | 5.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 5.00 | 6.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 5.90 | 6.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 6.90 | 8.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |