Options Chain for RAYONIER INC COM (RYN) - $30.15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 14.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 8.20 | 12.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 5.50 | 8.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 3.10 | 6.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 27.50 | 2.00 | 3.20 | % | 0 | 0 | 0.50 | 0.93 | 0.09 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.70 | 0.75 | 0.70 | -0.05 | -6.67% | 3 | 21 | 0.19 | 0.53 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 7 | 15 | 0.20 | 0.07 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.07 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 362 | 0.20 | -0.47 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 2.15 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.93 | 0.08 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 3.10 | 6.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.50 | 5.40 | 10.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 8.00 | 10.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 10.10 | 14.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 12.70 | 17.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 15.50 | 20.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |