Breaking News

Rayonier Inc (RYN)

Symbol	Exchange	Currency
RYN	NYSE	USD	Real-time
RYN	Frankfurt	EUR	Delayed
RYN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

23.71 +0.17 +0.72%

29/07 - Closed. Currency in USD

After Hours

23.45

-0.26

-1.10%

21:16:28 - Real-time Data

Type: Equity

Market: United States

Volume: 751,220
Bid/Ask: 0.00 / 0.00
Day's Range: 23.48 - 23.92

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Rayonier Option Chain

Get free option data for RYN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Rayonier options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.8	12.1	0	12.50	0	0%	0	0.05	0
RYN Call 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|12.50C Delta0.953 Imp Vol2.0292 Bid10.8 Gamma0.0093 Theoretical11.45 Ask12.1 Theta-0.0285 Intrinsic Value11.21 Volume0 Vega0.0049 Time Value-11.21 Open Interest0 Rho0.0037 Delta / Theta-33.4647 RYN Put 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|12.50P Delta-0.0097 Imp Vol1.3552 Bid0 Gamma0.0037 Theoretical0.02 Ask0.05 Theta-0.0053 Intrinsic Value-11.21 Volume0 Vega0.0013 Time Value11.21 Open Interest0 Rho-0.0001 Delta / Theta1.831
0	0%	8.2	9.3	0	15.00	0	0%	0	0.05	0
RYN Call 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|15.00C Delta0.9858 Imp Vol1.026 Bid8.2 Gamma0.0067 Theoretical8.75 Ask9.3 Theta-0.0048 Intrinsic Value8.71 Volume0 Vega0.0018 Time Value-8.71 Open Interest0 Rho0.0032 Delta / Theta-203.4195 RYN Put 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|15.00P Delta-0.013 Imp Vol1.0032 Bid0 Gamma0.0065 Theoretical0.03 Ask0.05 Theta-0.005 Intrinsic Value-8.71 Volume0 Vega0.0017 Time Value8.71 Open Interest0 Rho-0.0001 Delta / Theta2.5696
0	0%	5.8	6.8	0	17.50	0.1	0%	0	0.25	0
RYN Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|17.50C Delta0.9584 Imp Vol0.8581 Bid5.8 Gamma0.02 Theoretical6.3 Ask6.8 Theta-0.0108 Intrinsic Value6.21 Volume0 Vega0.0044 Time Value-6.21 Open Interest0 Rho0.0048 Delta / Theta-89.1233 RYN Put 17.50 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolRYN\|20250815\|17.50P Delta-0.0558 Imp Vol0.9482 Bid0 Gamma0.0232 Theoretical0.13 Ask0.25 Theta-0.0161 Intrinsic Value-6.21 Volume0 Vega0.0058 Time Value6.31 Open Interest7 Rho-0.0006 Delta / Theta3.4747
					23.71	Price @ Jul 29, 2025 20:17 GMT
0.2	0%	0.15	0.25	10	25.00	1.5	0%	1.35	1.45	0
RYN Call 25.00 Exp: Aug 15, 2025 Last: 0.2 Chg.: 0% SymbolRYN\|20250815\|25.00C Delta0.2259 Imp Vol0.3085 Bid0.15 Gamma0.1902 Theoretical0.2 Ask0.25 Theta-0.0139 Intrinsic Value-1.29 Volume10 Vega0.0154 Time Value1.49 Open Interest347 Rho0.0022 Delta / Theta-16.237 RYN Put 25.00 Exp: Aug 15, 2025 Last: 1.5 Chg.: 0% SymbolRYN\|20250815\|25.00P Delta-0.8148 Imp Vol0.2606 Bid1.35 Gamma0.1992 Theoretical1.4 Ask1.45 Theta-0.0104 Intrinsic Value1.29 Volume0 Vega0.0136 Time Value0.21 Open Interest140 Rho-0.0078 Delta / Theta78.5533
0.03	0%	0	0.25	0	27.50	0	0%	3.4	4.6	0
RYN Call 27.50 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolRYN\|20250815\|27.50C Delta0.1033 Imp Vol0.5187 Bid0 Gamma0.0676 Theoretical0.13 Ask0.25 Theta-0.014 Intrinsic Value-3.79 Volume0 Vega0.0092 Time Value3.82 Open Interest872 Rho0.001 Delta / Theta-7.3738 RYN Put 27.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRYN\|20250815\|27.50P Delta-0.8484 Imp Vol0.621 Bid3.4 Gamma0.0735 Theoretical4 Ask4.6 Theta-0.0216 Intrinsic Value3.79 Volume0 Vega0.0119 Time Value-3.79 Open Interest0 Rho-0.0085 Delta / Theta39.368
0.02	0%	0	0.05	0	30.00	7.2	0%	5.8	7.2	0
RYN Call 30.00 Exp: Aug 15, 2025 Last: 0.02 Chg.: 0% SymbolRYN\|20250815\|30.00C Delta0.0249 Imp Vol0.5384 Bid0 Gamma0.0211 Theoretical0.03 Ask0.05 Theta-0.0047 Intrinsic Value-6.29 Volume0 Vega0.003 Time Value6.31 Open Interest69 Rho0.0002 Delta / Theta-5.279 RYN Put 30.00 Exp: Aug 15, 2025 Last: 7.2 Chg.: 0% SymbolRYN\|20250815\|30.00P Delta-0.88 Imp Vol0.8549 Bid5.8 Gamma0.0455 Theoretical6.5 Ask7.2 Theta-0.0251 Intrinsic Value6.29 Volume0 Vega0.0102 Time Value0.91 Open Interest0 Rho-0.0092 Delta / Theta35.0626

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

RYN Comments

Write your thoughts about Rayonier Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,696.8	+63.8	+0.14%
US 500	6,383.4	+12.5	+0.20%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.82	+0.14	+0.20%
Crude Oil WTI	69.29	+0.08	+0.12%
Gold	3,382.47	+1.27	+0.04%
Silver	38.325	+0.039	+0.10%
Copper	5.6490	-0.0185	-0.33%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.326	-0.009	-0.21%
U.S. 5Y	3.906	0.000	0.00%
U.S. 2Y	3.873	-0.002	-0.05%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
RYN	23.71	+0.17	+0.72%
WWIBNOK	460.00	+22.50	+5.14%
EURO STOXX 50 Dividend Futures	118.00	+0.00	+0.00%
FRFHF	1,823.06	+25.35	+1.41%
ENEI	7.692	0.000	0.00%
ARTO	1,925	+35	+1.85%
WUSH	139.01	-0.20	-0.14%
ABBV	166.40	+3.20	+1.96%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
Berger Paints	34.10	+10.00%	1.65M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M