Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 30.80 | 34.80 | 0.00 | - | 1 | 0 | 103.22% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 0.00% |
| RIO240621C00050000 | 2024-01-16 11:23AM EDT | 50.00 | 20.40 | 15.50 | 19.40 | 0.00 | - | 1 | 2 | 0.00% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 14.90 | 15.10 | 17.10 | 0.00 | - | 20 | 146 | 66.65% |
| RIO240621C00057500 | 2024-05-03 1:58PM EDT | 57.50 | 12.00 | 10.60 | 14.80 | 0.00 | - | 2 | 1 | 77.47% |
| RIO240621C00060000 | 2024-05-01 1:39PM EDT | 60.00 | 8.20 | 9.40 | 10.70 | 0.00 | - | 1 | 240 | 41.90% |
| RIO240621C00062500 | 2024-05-08 12:03PM EDT | 62.50 | 7.45 | 6.50 | 8.70 | 0.00 | - | 1 | 715 | 41.92% |
| RIO240621C00065000 | 2024-05-09 11:44AM EDT | 65.00 | 5.90 | 5.70 | 6.10 | +0.85 | +16.83% | 6 | 9,226 | 31.57% |
| RIO240621C00067500 | 2024-05-09 3:56PM EDT | 67.50 | 3.95 | 3.40 | 4.00 | +0.85 | +27.42% | 29 | 1,072 | 26.87% |
| RIO240621C00070000 | 2024-05-09 3:59PM EDT | 70.00 | 2.30 | 2.15 | 2.40 | +0.43 | +22.99% | 85 | 2,975 | 24.76% |
| RIO240621C00072500 | 2024-05-09 2:57PM EDT | 72.50 | 1.25 | 1.15 | 1.25 | +0.35 | +38.89% | 117 | 1,393 | 23.17% |
| RIO240621C00075000 | 2024-05-09 3:45PM EDT | 75.00 | 0.56 | 0.50 | 0.60 | +0.15 | +36.59% | 112 | 957 | 22.71% |
| RIO240621C00077500 | 2024-05-09 10:01AM EDT | 77.50 | 0.25 | 0.15 | 0.30 | -0.01 | -3.85% | 6 | 1,136 | 23.39% |
| RIO240621C00080000 | 2024-05-09 10:35AM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 1 | 4,258 | 24.22% |
| RIO240621C00082500 | 2024-04-26 2:41PM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 362 | 30.18% |
| RIO240621C00085000 | 2024-04-22 12:24PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2,258 | 36.04% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 56.79% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 72.68% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 44.92% |
| RIO240621C00110000 | 2024-02-16 12:31PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 210 | 663 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 129.30% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 150.98% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.81% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 20 | 22 | 70.70% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 88.96% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 106.84% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.20 | 0.00 | - | 10 | 299 | 56.25% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 1 | 1,818 | 53.32% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 39.06% |
| RIO240621P00055000 | 2024-05-09 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 344 | 37.50% |
| RIO240621P00057500 | 2024-05-09 9:32AM EDT | 57.50 | 0.10 | 0.10 | 0.15 | -0.30 | -75.00% | 4 | 977 | 34.08% |
| RIO240621P00060000 | 2024-05-09 11:04AM EDT | 60.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 10 | 2,464 | 29.79% |
| RIO240621P00062500 | 2024-05-09 3:54PM EDT | 62.50 | 0.29 | 0.25 | 0.30 | -0.10 | -25.64% | 3 | 1,705 | 26.03% |
| RIO240621P00065000 | 2024-05-09 10:41AM EDT | 65.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 2 | 10,929 | 24.39% |
| RIO240621P00067500 | 2024-05-09 2:25PM EDT | 67.50 | 1.02 | 0.95 | 1.05 | -0.38 | -27.14% | 14 | 4,419 | 21.68% |
| RIO240621P00070000 | 2024-05-09 3:10PM EDT | 70.00 | 1.90 | 1.85 | 1.95 | -0.55 | -22.45% | 306 | 2,019 | 20.12% |
| RIO240621P00072500 | 2024-05-09 11:30AM EDT | 72.50 | 3.43 | 3.20 | 3.40 | -0.67 | -16.34% | 1 | 1,218 | 19.19% |
| RIO240621P00075000 | 2024-03-13 2:52PM EDT | 75.00 | 11.70 | 7.80 | 10.00 | 0.00 | - | 590 | 0 | 60.64% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 68.97% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 107.54% |
© 2024 Yahoo. All rights reserved.