Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $3.88 as of 4/25/2024 9:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 1.00 | 2.70 | 4.00 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 1.50 | 1.80 | 3.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 2.00 | 1.20 | 2.85 | % | 0 | 0 | 2.90 | 1.00 | 0.01 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 2.50 | 1.40 | 1.70 | 1.45 | -0.20 | -12.13% | 205 | 786 | 2.33 | 0.96 | 0.08 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 3.00 | 0.90 | 1.05 | 1.31 | 0.00 | 0.00% | 0 | 41 | 0.96 | 0.88 | 0.21 | -0.01 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 3.50 | 0.55 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.72 | 0.36 | -0.01 | 3/27/2024 | 4/25/2024 4:00:04 PM EST |
| 4.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1,416 | 0.88 | 0.51 | 0.45 | -0.01 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 4.50 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 8 | 2,376 | 0.81 | 0.30 | 0.41 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 210 | 3,019 | 0.93 | 0.16 | 0.28 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.08 | 0.16 | 0.00 | 3/22/2024 | 4/25/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 72 | 1.24 | 0.03 | 0.08 | 0.00 | 4/9/2024 | 4/25/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.85 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.41 | -0.04 | 0.08 | 0.00 | 2/28/2024 | 4/25/2024 4:00:04 PM EST |
| 3.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 135 | 1.19 | -0.12 | 0.21 | -0.01 | 2/29/2024 | 4/25/2024 4:00:04 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | % | 2 | 75 | 1.03 | -0.28 | 0.36 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST | |
| 4.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,972 | 0.93 | -0.49 | 0.45 | -0.01 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 4.50 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.70 | 0.41 | -0.01 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 5.00 | 1.10 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.84 | 0.28 | 0.00 | 3/20/2024 | 4/25/2024 4:00:04 PM EST |
| 5.50 | 1.10 | 1.85 | % | 0 | 0 | 2.24 | -0.92 | 0.16 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 6.00 | 1.95 | 2.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.34 | -0.97 | 0.08 | 0.00 | 2/13/2024 | 4/25/2024 4:00:04 PM EST |
| 7.00 | 2.70 | 3.70 | % | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 8.00 | 3.90 | 4.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |