Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 2024-04-12 10:37AM EDT | 45.00 | 22.30 | 23.80 | 25.70 | 0.00 | - | 2 | 6 | 213.87% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 15.10 | 15.30 | 0.00 | - | 9 | 10 | 94.73% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 12.60 | 12.80 | 0.00 | - | 1 | 10 | 80.08% |
| RIO240517C00060000 | 2024-05-07 9:50AM EDT | 60.00 | 10.30 | 10.20 | 10.30 | 0.00 | - | 4 | 244 | 70.12% |
| RIO240517C00062500 | 2024-05-07 1:29PM EDT | 62.50 | 8.05 | 7.70 | 7.90 | 0.00 | - | 4 | 521 | 58.40% |
| RIO240517C00065000 | 2024-05-10 10:34AM EDT | 65.00 | 5.40 | 5.20 | 5.40 | +0.24 | +4.65% | 5 | 1,920 | 47.56% |
| RIO240517C00067500 | 2024-05-10 11:40AM EDT | 67.50 | 2.95 | 2.80 | 2.95 | +0.15 | +5.36% | 9 | 2,099 | 31.89% |
| RIO240517C00070000 | 2024-05-10 11:45AM EDT | 70.00 | 1.01 | 0.95 | 1.00 | +0.01 | +1.00% | 37 | 5,716 | 23.58% |
| RIO240517C00072500 | 2024-05-10 10:30AM EDT | 72.50 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 19 | 1,302 | 23.05% |
| RIO240517C00075000 | 2024-05-10 11:34AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 9 | 654 | 26.76% |
| RIO240517C00080000 | 2024-05-07 9:31AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 2024-04-17 2:24PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 96.09% |
| RIO240517P00055000 | 2024-05-07 3:44PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 71.09% |
| RIO240517P00057500 | 2024-05-09 1:53PM EDT | 57.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 313 | 74.22% |
| RIO240517P00060000 | 2024-05-09 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 702 | 60.55% |
| RIO240517P00062500 | 2024-05-09 3:42PM EDT | 62.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 908 | 47.27% |
| RIO240517P00065000 | 2024-05-10 9:34AM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 2 | 1,363 | 37.31% |
| RIO240517P00067500 | 2024-05-10 9:31AM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 11 | 2,438 | 24.51% |
| RIO240517P00070000 | 2024-05-10 11:48AM EDT | 70.00 | 0.74 | 0.70 | 0.80 | -0.12 | -13.95% | 22 | 335 | 19.92% |
| RIO240517P00072500 | 2024-05-06 2:01PM EDT | 72.50 | 2.90 | 2.35 | 2.55 | 0.00 | - | 30 | 157 | 18.65% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 4.80 | 8.00 | 0.00 | - | 7 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.