NYSE - Delayed Quote • USD
Rayonier Advanced Materials Inc. (RYAM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517C00002500 | 5/3/2024 5:57 PM | 2.5 | 1.65 | 1.35 | 1.75 | 0.15 | 10.00% | 332 | 746 | 207.81% |
| RYAM240517C00003000 | 5/1/2024 7:22 PM | 3 | 1.00 | 1.00 | 2.00 | 0.00 | 0.00% | 30 | 49 | 362.50% |
| RYAM240517C00003500 | 3/27/2024 7:36 PM | 3.5 | 1.30 | 0.55 | 0.65 | 0.00 | 0.00% | 10 | 12 | 107.03% |
| RYAM240517C00004000 | 5/1/2024 4:50 PM | 4 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 1,416 | 136.72% |
| RYAM240517C00004500 | 5/3/2024 1:59 PM | 4.5 | 0.25 | 0.00 | 0.25 | 0.10 | 66.67% | 9 | 2,340 | 100.78% |
| RYAM240517C00005000 | 5/3/2024 7:18 PM | 5 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 460 | 2,819 | 128.13% |
| RYAM240517C00005500 | 4/26/2024 4:12 PM | 5.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 14 | 129.69% |
| RYAM240517C00006000 | 4/9/2024 7:59 PM | 6 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 72 | 131.25% |
| RYAM240517C00007000 | 4/11/2024 4:17 PM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 352.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517P00002500 | 4/30/2024 3:16 PM | 2.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 86 | 91 | 159.38% |
| RYAM240517P00003000 | 2/29/2024 2:48 PM | 3 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 135 | 128.13% |
| RYAM240517P00003500 | 4/30/2024 7:17 PM | 3.5 | 0.23 | 0.15 | 0.25 | 0.00 | 0.00% | 22 | 55 | 140.63% |
| RYAM240517P00004000 | 5/1/2024 7:29 PM | 4 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 75 | 1,973 | 130.08% |
| RYAM240517P00004500 | 4/22/2024 7:52 PM | 4.5 | 0.55 | 0.60 | 0.85 | 0.00 | 0.00% | 30 | 30 | 130.47% |
| RYAM240517P00005000 | 5/1/2024 1:41 PM | 5 | 1.25 | 0.95 | 1.50 | 0.00 | 0.00% | 1 | 1 | 171.88% |
| RYAM240517P00006000 | 2/13/2024 3:15 PM | 6 | 1.75 | 0.90 | 2.75 | 0.00 | 0.00% | 2 | 2 | 425.00% |
Related Tickers
TROX Tronox Holdings plc
18.84
-1.77%
LXU LSB Industries, Inc.
8.51
-0.12%
ECR.MC Ercros, S.A.
3.5050
0.00%
REX REX American Resources Corporation
57.13
+2.75%
BAK Braskem S.A.
9.03
+4.76%
4114.T Nippon Shokubai Co., Ltd.
1,494.00
-0.50%
EESE Energy and Environmental Services, Inc.
0.0910
0.00%
4004.T Resonac Holdings Corporation
3,425.00
-0.67%
4005.T Sumitomo Chemical Company, Limited
335.80
-2.84%
0189.HK Dongyue Group Limited
7.090
-0.42%