Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-08-15 3:29PM EDT | 32.50 | 30.30 | 28.20 | 32.30 | 0.00 | - | 10 | 0 | 0.00% |
| RIO241018C00045000 | 2024-09-18 11:48AM EDT | 45.00 | 17.90 | 24.60 | 26.60 | 0.00 | - | 4 | 4 | 172.36% |
| RIO241018C00047500 | 2024-09-03 11:34AM EDT | 47.50 | 13.28 | 20.40 | 24.40 | 0.00 | - | - | 1 | 115.04% |
| RIO241018C00050000 | 2024-08-16 9:55AM EDT | 50.00 | 11.62 | 10.90 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00055000 | 2024-10-03 3:59PM EDT | 55.00 | 14.96 | 14.70 | 14.90 | 0.00 | - | 2 | 4 | 70.51% |
| RIO241018C00057500 | 2024-09-30 10:15AM EDT | 57.50 | 13.82 | 12.20 | 12.40 | 0.00 | - | 15 | 36 | 59.38% |
| RIO241018C00060000 | 2024-10-04 9:46AM EDT | 60.00 | 9.79 | 9.80 | 9.90 | -0.56 | -5.41% | 18 | 1,028 | 51.37% |
| RIO241018C00062500 | 2024-10-03 10:18AM EDT | 62.50 | 7.35 | 7.30 | 7.70 | -0.35 | -4.55% | 4 | 1,590 | 52.88% |
| RIO241018C00065000 | 2024-10-04 10:17AM EDT | 65.00 | 5.30 | 5.00 | 5.20 | +0.10 | +1.92% | 5 | 2,725 | 39.45% |
| RIO241018C00067500 | 2024-10-04 1:03PM EDT | 67.50 | 2.99 | 2.90 | 3.10 | -0.16 | -5.08% | 9 | 2,037 | 33.40% |
| RIO241018C00070000 | 2024-10-04 1:01PM EDT | 70.00 | 1.38 | 1.35 | 1.45 | -0.12 | -8.00% | 579 | 3,109 | 28.96% |
| RIO241018C00072500 | 2024-10-04 1:00PM EDT | 72.50 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 33 | 4,881 | 28.86% |
| RIO241018C00075000 | 2024-10-04 1:01PM EDT | 75.00 | 0.23 | 0.20 | 0.25 | +0.01 | +5.26% | 30 | 1,659 | 30.57% |
| RIO241018C00077500 | 2024-10-04 9:30AM EDT | 77.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 781 | 37.50% |
| RIO241018C00080000 | 2024-10-02 1:56PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 765 | 39.45% |
| RIO241018C00082500 | 2024-09-26 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 85 | 50.00% |
| RIO241018C00085000 | 2024-09-18 1:42PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 881 | 47.27% |
| RIO241018C00090000 | 2024-09-26 3:23PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 434 | 53.13% |
| RIO241018C00095000 | 2024-09-19 10:49AM EDT | 95.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | - | 13 | 102.64% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 135.64% |
| RIO241018C00105000 | 2024-09-13 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 117.58% |
| RIO241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00032500 | 2024-07-09 11:26AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 169.53% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 171.09% |
| RIO241018P00040000 | 2024-09-04 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 80 | 120.31% |
| RIO241018P00042500 | 2024-09-11 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 120 | 108.20% |
| RIO241018P00045000 | 2024-09-23 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 88.28% |
| RIO241018P00047500 | 2024-09-23 10:12AM EDT | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 425 | 78.91% |
| RIO241018P00050000 | 2024-09-26 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 517 | 75.78% |
| RIO241018P00052500 | 2024-10-01 1:31PM EDT | 52.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 1,233 | 69.92% |
| RIO241018P00055000 | 2024-10-04 12:18PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1,179 | 56.25% |
| RIO241018P00057500 | 2024-10-04 12:49PM EDT | 57.50 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 50 | 5,120 | 50.20% |
| RIO241018P00060000 | 2024-10-04 11:47AM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 4,965 | 46.48% |
| RIO241018P00062500 | 2024-10-04 1:09PM EDT | 62.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 3,719 | 40.97% |
| RIO241018P00065000 | 2024-10-04 11:54AM EDT | 65.00 | 0.30 | 0.30 | 0.35 | -0.03 | -9.09% | 3 | 1,525 | 32.81% |
| RIO241018P00067500 | 2024-10-04 12:57PM EDT | 67.50 | 0.75 | 0.70 | 0.75 | +0.05 | +7.14% | 47 | 8,698 | 28.66% |
| RIO241018P00070000 | 2024-10-04 12:50PM EDT | 70.00 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 295 | 1,516 | 26.59% |
| RIO241018P00072500 | 2024-10-03 10:06AM EDT | 72.50 | 3.10 | 3.30 | 3.40 | 0.00 | - | 88 | 587 | 27.00% |
| RIO241018P00075000 | 2024-10-02 3:41PM EDT | 75.00 | 4.40 | 5.40 | 5.60 | 0.00 | - | 16 | 20 | 29.40% |
| RIO241018P00077500 | 2024-08-16 3:45PM EDT | 77.50 | 18.30 | 12.90 | 16.70 | 0.00 | - | 20 | 0 | 175.68% |
| RIO241018P00080000 | 2024-08-16 3:45PM EDT | 80.00 | 16.60 | 15.40 | 19.30 | 0.00 | - | 100 | 0 | 190.16% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 174.32% |
| RIO241018P00100000 | 2024-08-16 3:45PM EDT | 100.00 | 37.84 | 35.30 | 39.50 | 0.00 | - | 100 | 0 | 273.83% |
© 2024 Yahoo. All rights reserved.