Dark

Check out our Level2View

RYN
Rayonier Inc.
stock NYSE

At Close

May 12, 2025 3:59:57 PM EDT

24.12USD+2.901%(+0.68)968,171

24.10Bid 24.13Ask 0.03Spread

Pre-market

May 12, 2025 8:31:30 AM EDT

24.02USD+2.474%(+0.58)400

After-hours

May 12, 2025 4:39:30 PM EDT

24.12USD0.000%(0.00)12,184

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Aug 15, 2025 Nov 21, 2025

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
52	186	13	77

RYN Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

RYN Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

RYN Nov 21, 2025 Exp. - Max Pain @ $22.50

Puts

Calls

RYN Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			RYN251121C00040000
37.50 C	0	0%	0			RYN251121C00037500
35.00 C	0.25	0%	4	4	03-20	RYN251121C00035000
32.50 C	0.20	+17.65%	16	13	04-11	RYN251121C00032500
30.00 C	0.35	-53.33%	3	3	04-09	RYN251121C00030000
27.50 C	0.55	+22.22%	30	111	05-08	RYN251121C00027500
25.00 C	1.28	+14.29%	35	55	05-08	RYN251121C00025000
22.50 C	2.50	+11.61%	1	51	05-08	RYN251121C00022500
20.00 C	4.20	-27.59%	3	1	05-07	RYN251121C00020000
17.50 C	0	0%	0			RYN251121C00017500
15.00 C	0	0%	0			RYN251121C00015000
12.50 C	0	0%	0			RYN251121C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			RYN251121P00040000
37.50 P	0	0%	0			RYN251121P00037500
35.00 P	0	0%	0			RYN251121P00035000
32.50 P	0	0%	0			RYN251121P00032500
30.00 P	0	0%	0			RYN251121P00030000
27.50 P	4.25	0%	4	2	05-02	RYN251121P00027500
25.00 P	2.14	+1.90%	12	11	04-25	RYN251121P00025000
22.50 P	1.42	+2.16%	2	33	05-09	RYN251121P00022500
20.00 P	0.47	-9.62%	4	39	04-16	RYN251121P00020000
17.50 P	0.20	0%	4	4	04-15	RYN251121P00017500
15.00 P	0	0%	0			RYN251121P00015000
12.50 P	0.05	0%	1	1	05-07	RYN251121P00012500

Share