NYSE - Nasdaq Real Time Price • USD
Rayonier Advanced Materials Inc. (RYAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517C00002500 | 4/25/2024 5:57 PM | 2.5 | 1.45 | 1.25 | 1.55 | 0.00 | 0.00% | 205 | 991 | 103.13% |
| RYAM240517C00003000 | 4/22/2024 6:06 PM | 3 | 1.31 | 0.90 | 1.05 | 0.00 | 0.00% | 40 | 41 | 117.19% |
| RYAM240517C00003500 | 3/27/2024 7:36 PM | 3.5 | 1.30 | 0.55 | 0.65 | 0.00 | 0.00% | 10 | 12 | 108.59% |
| RYAM240517C00004000 | 4/22/2024 5:57 PM | 4 | 0.55 | 0.25 | 0.35 | 0.00 | 0.00% | 356 | 1,416 | 96.09% |
| RYAM240517C00004500 | 4/25/2024 3:00 PM | 4.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 8 | 2,376 | 97.27% |
| RYAM240517C00005000 | 4/25/2024 6:06 PM | 5 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 210 | 2,819 | 100.00% |
| RYAM240517C00005500 | 4/26/2024 4:12 PM | 5.5 | 0.04 | 0.05 | 0.05 | -0.07 | -63.64% | 2 | 16 | 110.94% |
| RYAM240517C00006000 | 4/9/2024 7:59 PM | 6 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 72 | 110.94% |
| RYAM240517C00007000 | 4/11/2024 4:17 PM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 292.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAM240517P00002500 | 2/28/2024 2:31 PM | 2.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 30 | 165.63% |
| RYAM240517P00003000 | 2/29/2024 2:48 PM | 3 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 135 | 98.44% |
| RYAM240517P00003500 | 4/25/2024 5:22 PM | 3.5 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 75 | 105.47% |
| RYAM240517P00004000 | 4/22/2024 1:35 PM | 4 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 1,972 | 92.97% |
| RYAM240517P00004500 | 4/22/2024 7:52 PM | 4.5 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 30 | 30 | 85.94% |
| RYAM240517P00005000 | 3/20/2024 2:18 PM | 5 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| RYAM240517P00006000 | 2/13/2024 3:15 PM | 6 | 1.75 | 0.90 | 2.75 | 0.00 | 0.00% | 2 | 2 | 328.91% |
Related Tickers
4041.T Nippon Soda Co., Ltd.
5,640.00
+0.18%
4272.T Nippon Kayaku Co., Ltd.
1,254.50
+0.52%
LXU LSB Industries, Inc.
8.21
+0.98%
3407.T Asahi Kasei Corporation
1,068.00
0.00%
4004.T Resonac Holdings Corporation
3,382.00
+1.44%
4091.T Nippon Sanso Holdings Corporation
4,547.00
+5.47%
4005.T Sumitomo Chemical Company, Limited
354.30
+0.60%
VHI Valhi, Inc.
15.00
+4.46%
SGL.DE SGL Carbon SE
6.96
+2.50%
BAK Braskem S.A.
8.94
+2.52%