Options Chain for RAYONIER INC COM (RYN) - $30.12 as of 4/26/2024 3:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.30 | 15.70 | 20.50 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.80 | 13.10 | 17.90 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.30 | 10.80 | 15.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.80 | 8.10 | 12.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.30 | 5.70 | 10.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.80 | 4.00 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 29.80 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 1,083 | 0.27 | 0.61 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 34.80 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 202 | 0.40 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 39.80 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 44.80 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.30 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.80 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.30 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.80 | 0.00 | 0.25 | % | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.30 | 0.00 | 0.25 | % | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.80 | 0.00 | 0.25 | % | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.80 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 472 | 0.27 | -0.39 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 34.80 | 2.00 | 6.20 | 1.85 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 39.80 | 7.10 | 12.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 44.80 | 12.30 | 17.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |