NYSE - Delayed Quote • USD
Rayonier Inc. (RYN)
At close: 4:00 PM EDT
After hours: 4:20 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 | 144.14% |
| RYN240517C00025000 | 12/6/2023 6:39 PM | 25 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 0.00% |
| RYN240517C00029800 | 4/25/2024 2:00 PM | 29.8 | 0.85 | 1.00 | 1.10 | -0.50 | -37.04% | 104 | 1,058 | 31.06% |
| RYN240517C00030000 | 12/15/2023 4:43 PM | 30 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 1,043 | 0.00% |
| RYN240517C00034800 | 4/24/2024 1:30 PM | 34.8 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 202 | 39.16% |
| RYN240517C00035000 | 12/21/2023 6:00 PM | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 162 | 12.50% |
| RYN240517C00039800 | 4/15/2024 5:15 PM | 39.8 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 110 | 57.42% |
| RYN240517C00040000 | 12/22/2023 7:31 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 131 | 25.00% |
| 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 | 98.83% |
| RYN240517P00022300 | 12/20/2023 7:35 PM | 22.3 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | - | 19 | 79.69% |
| 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 | 56.84% |
| RYN240517P00029800 | 4/25/2024 3:37 PM | 29.8 | 0.65 | 0.55 | 0.70 | 0.05 | 8.33% | 16 | 456 | 28.32% |
| RYN240517P00030000 | 11/29/2023 6:16 PM | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.78% |
| RYN240517P00034800 | 3/28/2024 7:33 PM | 34.8 | 1.85 | 2.50 | 7.00 | 0.00 | 0.00% | 2 | 0 | 131.79% |
Related Tickers
PCH PotlatchDeltic Corporation
41.04
-0.89%
WY Weyerhaeuser Company
31.46
-0.25%
EPR-PG EPR Properties
19.00
-1.38%
DLR-PK Digital Realty Trust, Inc.
23.12
-0.56%
FPI Farmland Partners Inc.
10.76
-1.28%
DLR-PL Digital Realty Trust, Inc.
21.33
-1.07%
DLR-PJ Digital Realty Trust, Inc.
21.46
-0.69%
OUT OUTFRONT Media Inc.
15.34
-0.71%
LAND Gladstone Land Corporation
12.64
-0.47%
LANDO Gladstone Land Corporation
19.29
-0.05%