NYSE - Delayed Quote • USD
Rayonier Inc. (RYN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517C00024800 | 3/14/2024 2:01 PM | 24.8 | 8.60 | 4.80 | 9.50 | 0.00 | 0.00% | 1 | 3 | 232.42% |
| RYN240517C00025000 | 12/6/2023 6:39 PM | 25 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 0.00% |
| RYN240517C00029800 | 5/1/2024 2:02 PM | 29.8 | 0.87 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 1,062 | 25.29% |
| RYN240517C00030000 | 12/15/2023 4:43 PM | 30 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 1,043 | 3.13% |
| RYN240517C00034800 | 5/2/2024 2:35 PM | 34.8 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 202 | 53.52% |
| RYN240517C00035000 | 12/21/2023 6:00 PM | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 162 | 25.00% |
| RYN240517C00039800 | 4/15/2024 5:15 PM | 39.8 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 110 | 77.34% |
| RYN240517C00040000 | 12/22/2023 7:31 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 131 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517P00019800 | 1/16/2024 5:13 AM | 19.8 | 0.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| RYN240517P00020000 | 10/19/2023 7:56 PM | 20 | 0.45 | 0.05 | 0.20 | 0.00 | 0.00% | - | 2 | 130.47% |
| RYN240517P00022300 | 12/20/2023 7:35 PM | 22.3 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | - | 19 | 103.13% |
| RYN240517P00022500 | 12/20/2023 7:35 PM | 22.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 19 | 25.00% |
| RYN240517P00024800 | 1/16/2024 5:13 AM | 24.8 | 0.52 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| RYN240517P00025000 | 11/14/2023 4:28 PM | 25 | 0.52 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 6 | 70.90% |
| RYN240517P00029800 | 4/30/2024 1:52 PM | 29.8 | 0.65 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 474 | 23.34% |
| RYN240517P00030000 | 11/29/2023 6:16 PM | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RYN240517P00034800 | 3/28/2024 7:33 PM | 34.8 | 1.85 | 2.00 | 6.20 | 0.00 | 0.00% | 2 | 0 | 113.97% |
Related Tickers
PCH PotlatchDeltic Corporation
42.00
+1.42%
WY Weyerhaeuser Company
31.09
+0.26%
FPI Farmland Partners Inc.
11.21
+0.81%
EPR-PE EPR Properties
27.85
+0.54%
OUT OUTFRONT Media Inc.
15.09
-5.92%
LAND Gladstone Land Corporation
12.92
-0.69%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.98
+3.01%
LAMR Lamar Advertising Company
115.08
-3.03%
EPR-PC EPR Properties
19.40
+0.73%
EPR-PG EPR Properties
19.52
-0.31%