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

26.24 -0.42 -1.58%

20:59:59 - Closed. Currency in USD

After Hours

26.57

+0.33

+1.26%

23:27:50 - Real-time Data

Type: Equity

Market: United States

Volume: 469,908
Bid/Ask: 0.00 / 0.00
Day's Range: 26.10 - 26.75

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

Oct 09, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.33	0%	10.9	12.9	0	15.00	0	0%	0	0.25	0
RYN Call 15.00 Exp: Oct 17, 2025 Last: 11.33 Chg.: 0% SymbolRYN\|20251017\|15.00C Delta0.9138 Imp Vol3.388 Bid10.9 Gamma0.0119 Theoretical11.9 Ask12.9 Theta-0.1278 Intrinsic Value11.24 Volume0 Vega0.0061 Time Value0.09 Open Interest0 Rho0.0021 Delta / Theta-7.1472 RYN Put 15.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|15.00P Delta-0.0504 Imp Vol2.6135 Bid0 Gamma0.0102 Theoretical0.25 Ask0.25 Theta-0.0659 Intrinsic Value-11.24 Volume0 Vega0.004 Time Value11.24 Open Interest0 Rho-0.0003 Delta / Theta0.7649
0	0%	8.5	10	0	17.50	0	0%	0	0.25	0
RYN Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|17.50C Delta0.904 Imp Vol2.4312 Bid8.5 Gamma0.018 Theoretical9.25 Ask10 Theta-0.0994 Intrinsic Value8.74 Volume0 Vega0.0066 Time Value-8.74 Open Interest0 Rho0.0025 Delta / Theta-9.0975 RYN Put 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|17.50P Delta-0.065 Imp Vol2.0078 Bid0 Gamma0.0162 Theoretical0.25 Ask0.25 Theta-0.0618 Intrinsic Value-8.74 Volume0 Vega0.0049 Time Value8.74 Open Interest0 Rho-0.0004 Delta / Theta1.0512
0	0%	6	7.5	0	20.00	0.05	0%	0	0.25	0
RYN Call 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|20.00C Delta0.8744 Imp Vol1.8116 Bid6 Gamma0.0293 Theoretical6.75 Ask7.5 Theta-0.09 Intrinsic Value6.24 Volume0 Vega0.008 Time Value-6.24 Open Interest0 Rho0.0029 Delta / Theta-9.7103 RYN Put 20.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolRYN\|20251017\|20.00P Delta-0.0867 Imp Vol1.4693 Bid0 Gamma0.0276 Theoretical0.25 Ask0.25 Theta-0.0564 Intrinsic Value-6.24 Volume0 Vega0.0061 Time Value6.29 Open Interest1 Rho-0.0005 Delta / Theta1.5387
					26.24	Price @ Oct 09, 2025 20:17 GMT
0.07	0%	0	0.2	0	27.50	1.76	0%	0.65	2.15	0
RYN Call 27.50 Exp: Oct 17, 2025 Last: 0.07 Chg.: 0% SymbolRYN\|20251017\|27.50C Delta0.2275 Imp Vol0.4015 Bid0 Gamma0.1933 Theoretical0.2 Ask0.2 Theta-0.0294 Intrinsic Value-1.26 Volume0 Vega0.0117 Time Value1.33 Open Interest69 Rho0.0012 Delta / Theta-7.7343 RYN Put 27.50 Exp: Oct 17, 2025 Last: 1.76 Chg.: 0% SymbolRYN\|20251017\|27.50P Delta-0.7939 Imp Vol0.3672 Bid0.65 Gamma0.1994 Theoretical1.4 Ask2.15 Theta-0.0253 Intrinsic Value1.26 Volume0 Vega0.0111 Time Value0.5 Open Interest3 Rho-0.004 Delta / Theta31.4387
0.05	0%	0	0.1	0	30.00	3.24	0%	3.5	4.1	0
RYN Call 30.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolRYN\|20251017\|30.00C Delta0.0893 Imp Vol0.646 Bid0 Gamma0.0643 Theoretical0.1 Ask0.1 Theta-0.0253 Intrinsic Value-3.76 Volume0 Vega0.0063 Time Value3.81 Open Interest32 Rho0.0005 Delta / Theta-3.5258 RYN Put 30.00 Exp: Oct 17, 2025 Last: 3.24 Chg.: 0% SymbolRYN\|20251017\|30.00P Delta-0.9343 Imp Vol0.5789 Bid3.5 Gamma0.0566 Theoretical3.8 Ask4.1 Theta-0.0176 Intrinsic Value3.76 Volume0 Vega0.0049 Time Value-0.52 Open Interest0 Rho-0.0043 Delta / Theta53.1501
0	0%	0	0.75	0	32.50	0	0%	5.9	6.5	0
RYN Call 32.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|32.50C Delta0.2264 Imp Vol1.6507 Bid0 Gamma0.0469 Theoretical0.75 Ask0.75 Theta-0.1206 Intrinsic Value-6.26 Volume0 Vega0.0117 Time Value6.26 Open Interest0 Rho0.001 Delta / Theta-1.8772 RYN Put 32.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolRYN\|20251017\|32.50P Delta0 Imp Vol0 Bid5.9 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value6.26 Volume0 Vega0 Time Value-6.26 Open Interest0 Rho0 Delta / Theta0

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	5,332.08	+17.18	+0.32%
NSE All Share	146,204.31	+485.22	+0.33%
US 30	46,386.5	+28.1	+0.06%
US 500	6,738.1	+3.0	+0.04%
FTSE 100	9,509.40	-39.47	-0.41%
DAX	24,611.25	+14.12	+0.06%
South Africa Top 40	103,073.54	-816.43	-0.79%

Brent Oil	65.23	-1.02	-1.54%
Crude Oil WTI	61.52	-0.01	-0.02%
Gold	3,987.90	-3.55	-0.09%
Silver	47.433	-0.221	-0.46%
Copper	5.1415	+0.0010	+0.02%
London Cocoa	4,202.00	+0.00	+0.00%
London Wheat	166.75	+0.00	+0.00%

Nigeria 10Y	15.767	-0.021	-0.13%
Nigeria 2Y	16.035	-0.001	-0.01%
U.K. 10Y	4.7520	+0.0370	+0.78%
Germany 10Y	2.7040	+0.0271	+1.01%
U.S. 10Y	4.143	-0.009	-0.22%
U.S. 5Y	3.736	-0.005	-0.13%
U.S. 2Y	3.597	-0.002	-0.06%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	69.20	+0.20	+0.29%
UBA	42.25	-0.15	-0.35%
First HoldCo	31.10	+0.10	+0.32%
Guaranty Trust Holding	95.00	+1.00	+1.06%
Sterling Bank	8.350	+0.350	+4.38%
Dangote Cement	540.00	+10.00	+1.89%

Recent Quotes

Name	Price	Chg.	Chg. %
RYN	26.24	-0.42	-1.58%
Franklin Liberty .	23.85	-0.05	-0.21%
600395	5.45	+0.06	+1.11%
GFL	63.36	-0.72	-1.12%
0711	0.450	0.000	0.00%
IPW	0.599	+0.039	+6.88%
HLT	5,077.000	0.000	0.00%
AHLAy	150.00	-5.80	-3.72%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	42.01M
Dangote Cement	540.00	+1.89%	20.92M
Access Holdings	26.00	-0.76%	15.78M
MTN Nigeria	471.00	+0.02%	10.49M
Zenith Bank	69.20	+0.29%	5.82M
Nestle Nigeria	1,870.00	0.00%	2.75M
Aradel Holdings	629.80	0.00%	1.59M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	6.930	+10.00%	1.02M
Eunisell Interlinked	44.000	+10.00%	637.79K
Sunu Assurances	5.77	+9.90%	1.16M
Industrial Medical Gases Nigeria	35.95	+9.10%	157.88K
Mecure Industries	28.40	+8.81%	327.73K
Guinea Insurance PLC	1.50	+5.63%	1.96M
Universal Insurance PLC	1.14	+5.56%	10.24M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	5.60	-6.67%	1.61M
Tantalizers	2.31	-3.35%	559.95K
Fidelitybk	20.500	-2.38%	42.01M
PZ Cussons Nigeria	38.15	-2.18%	3.64M
Veritas Kapital	2.06	-1.90%	2.07M
Sovereign Trust Insurance Plc	3.13	-1.88%	4.27M
CWG	17.350	-1.70%	829.10K