Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00050000 | 2024-05-01 1:51PM EDT | 50.00 | 18.00 | 20.40 | 20.60 | 0.00 | - | 5 | 24 | 55.66% |
| RIO240719C00055000 | 2024-03-11 10:13AM EDT | 55.00 | 8.40 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 32.72% |
| RIO240719C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 8.66 | 10.80 | 11.00 | 0.00 | - | 1 | 63 | 38.11% |
| RIO240719C00062500 | 2024-05-03 11:09AM EDT | 62.50 | 7.50 | 8.50 | 8.70 | 0.00 | - | 2 | 262 | 33.64% |
| RIO240719C00065000 | 2024-05-09 11:25AM EDT | 65.00 | 6.90 | 6.40 | 6.60 | +0.37 | +5.67% | 5 | 1,202 | 30.47% |
| RIO240719C00067500 | 2024-05-10 1:20PM EDT | 67.50 | 4.60 | 4.50 | 4.70 | 0.00 | - | 1 | 400 | 27.69% |
| RIO240719C00070000 | 2024-05-10 1:24PM EDT | 70.00 | 3.00 | 3.00 | 3.10 | +0.35 | +13.21% | 3 | 761 | 25.48% |
| RIO240719C00072500 | 2024-05-10 2:45PM EDT | 72.50 | 1.90 | 1.85 | 1.90 | -0.07 | -3.55% | 13 | 1,821 | 24.05% |
| RIO240719C00075000 | 2024-05-10 2:25PM EDT | 75.00 | 1.05 | 1.05 | 1.10 | -0.05 | -4.55% | 18 | 1,263 | 23.33% |
| RIO240719C00077500 | 2024-05-10 2:47PM EDT | 77.50 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 13 | 523 | 22.93% |
| RIO240719C00080000 | 2024-05-10 12:30PM EDT | 80.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 20 | 714 | 23.44% |
| RIO240719C00082500 | 2024-05-07 3:49PM EDT | 82.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 877 | 23.88% |
| RIO240719C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 980 | 29.64% |
| RIO240719C00090000 | 2024-03-20 3:32PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 165 | 35.99% |
| RIO240719C00095000 | 2024-01-03 2:55PM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 166 | 339 | 57.37% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 51.12% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 68.31% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 58.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 78.13% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 118.75% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.15% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 49.61% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 50.98% |
| RIO240719P00050000 | 2024-05-09 10:26AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 621 | 35.16% |
| RIO240719P00052500 | 2024-03-26 1:04PM EDT | 52.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 45.07% |
| RIO240719P00055000 | 2024-05-08 11:00AM EDT | 55.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 521 | 37.89% |
| RIO240719P00057500 | 2024-05-09 1:08PM EDT | 57.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 476 | 29.79% |
| RIO240719P00060000 | 2024-05-09 1:23PM EDT | 60.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 1 | 2,101 | 26.76% |
| RIO240719P00062500 | 2024-05-09 1:51PM EDT | 62.50 | 0.54 | 0.50 | 0.60 | 0.00 | - | 1 | 1,301 | 25.22% |
| RIO240719P00065000 | 2024-05-10 1:32PM EDT | 65.00 | 0.90 | 0.85 | 0.90 | -0.04 | -4.26% | 9 | 1,818 | 22.53% |
| RIO240719P00067500 | 2024-05-10 12:01PM EDT | 67.50 | 1.50 | 1.45 | 1.50 | -0.05 | -3.23% | 32 | 1,601 | 20.95% |
| RIO240719P00070000 | 2024-05-09 12:04PM EDT | 70.00 | 2.30 | 2.35 | 2.45 | -0.21 | -8.37% | 1 | 1,020 | 19.63% |
| RIO240719P00072500 | 2024-05-10 12:35PM EDT | 72.50 | 3.80 | 3.70 | 3.90 | -0.40 | -9.52% | 1 | 480 | 19.17% |
| RIO240719P00075000 | 2024-03-26 11:22AM EDT | 75.00 | 12.60 | 7.90 | 8.10 | 0.00 | - | 4 | 98 | 40.66% |
| RIO240719P00077500 | 2023-11-27 1:27PM EDT | 77.50 | 10.81 | 5.30 | 9.70 | 0.00 | - | 16 | 152 | 38.92% |
| RIO240719P00080000 | 2024-04-08 12:58PM EDT | 80.00 | 14.00 | 10.80 | 12.90 | 0.00 | - | 3 | 0 | 50.95% |
© 2024 Yahoo. All rights reserved.