Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-04-08 12:07PM EDT | 30.00 | 36.35 | 37.50 | 41.40 | 0.00 | - | - | 1 | 127.00% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 106.29% |
| RIO240816C00050000 | 2024-04-16 9:38AM EDT | 50.00 | 16.30 | 18.80 | 22.70 | 0.00 | - | 177 | 179 | 50.66% |
| RIO240816C00055000 | 2024-05-06 10:02AM EDT | 55.00 | 15.59 | 13.90 | 18.00 | 0.00 | - | 4 | 15 | 65.60% |
| RIO240816C00057500 | 2024-04-25 10:05AM EDT | 57.50 | 10.90 | 11.80 | 15.70 | 0.00 | - | 14 | 103 | 60.08% |
| RIO240816C00060000 | 2024-05-07 11:06AM EDT | 60.00 | 11.60 | 10.20 | 13.00 | 0.00 | - | 1 | 168 | 50.95% |
| RIO240816C00062500 | 2024-04-24 2:10PM EDT | 62.50 | 7.80 | 7.60 | 10.40 | 0.00 | - | 1 | 213 | 42.90% |
| RIO240816C00065000 | 2024-05-06 12:43PM EDT | 65.00 | 6.91 | 5.10 | 9.00 | 0.00 | - | 5 | 1,223 | 44.01% |
| RIO240816C00067500 | 2024-05-09 10:16AM EDT | 67.50 | 5.28 | 5.00 | 5.80 | +0.58 | +12.34% | 4 | 1,482 | 30.99% |
| RIO240816C00070000 | 2024-05-09 10:43AM EDT | 70.00 | 3.80 | 3.70 | 4.00 | +0.60 | +18.75% | 4 | 2,209 | 27.42% |
| RIO240816C00072500 | 2024-05-09 12:06PM EDT | 72.50 | 2.55 | 2.25 | 2.75 | -0.05 | -1.92% | 12 | 1,554 | 26.07% |
| RIO240816C00075000 | 2024-05-08 11:47AM EDT | 75.00 | 1.55 | 1.65 | 1.80 | +0.10 | +6.90% | 2 | 2,058 | 25.06% |
| RIO240816C00077500 | 2024-05-09 10:29AM EDT | 77.50 | 1.10 | 1.05 | 1.20 | +0.17 | +18.28% | 1 | 597 | 24.99% |
| RIO240816C00080000 | 2024-05-08 9:45AM EDT | 80.00 | 0.65 | 0.00 | 2.30 | +0.06 | +10.17% | 1 | 1,203 | 38.62% |
| RIO240816C00082500 | 2024-04-30 11:03AM EDT | 82.50 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 1,306 | 39.51% |
| RIO240816C00085000 | 2024-04-24 3:51PM EDT | 85.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 894 | 28.20% |
| RIO240816C00090000 | 2024-04-17 3:20PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 137 | 416 | 33.11% |
| RIO240816C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 7 | 344 | 56.78% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 51.90% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 42.33% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 62.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 75.20% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 108.50% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 99.56% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 58.98% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 66.80% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 58.20% |
| RIO240816P00045000 | 2024-03-15 10:06AM EDT | 45.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 89 | 793 | 52.49% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 48.49% |
| RIO240816P00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.17 | 0.10 | 0.40 | -0.09 | -34.62% | 10 | 342 | 43.16% |
| RIO240816P00052500 | 2024-04-26 11:16AM EDT | 52.50 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1,908 | 43.90% |
| RIO240816P00055000 | 2024-05-08 11:14AM EDT | 55.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 1,356 | 35.01% |
| RIO240816P00057500 | 2024-05-08 11:36AM EDT | 57.50 | 0.60 | 0.45 | 2.00 | 0.00 | - | 4 | 2,227 | 48.34% |
| RIO240816P00060000 | 2024-05-09 12:46PM EDT | 60.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 2 | 4,812 | 29.66% |
| RIO240816P00062500 | 2024-05-09 3:21PM EDT | 62.50 | 1.18 | 1.10 | 1.25 | -0.02 | -1.67% | 10 | 1,480 | 28.28% |
| RIO240816P00065000 | 2024-05-09 3:24PM EDT | 65.00 | 1.82 | 1.70 | 3.10 | +0.07 | +4.00% | 1 | 1,195 | 37.11% |
| RIO240816P00067500 | 2024-05-08 3:00PM EDT | 67.50 | 3.10 | 2.35 | 2.85 | 0.00 | - | 27 | 878 | 27.70% |
| RIO240816P00070000 | 2024-05-07 1:25PM EDT | 70.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 20 | 1,953 | 26.67% |
| RIO240816P00072500 | 2024-04-15 9:45AM EDT | 72.50 | 7.20 | 5.10 | 5.40 | 0.00 | - | 9 | 987 | 27.06% |
| RIO240816P00075000 | 2024-05-07 10:29AM EDT | 75.00 | 6.90 | 6.50 | 7.30 | 0.00 | - | 1 | 527 | 28.74% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 8.60 | 9.40 | 0.00 | - | 2 | 489 | 30.76% |
| RIO240816P00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.70 | 10.30 | 12.80 | 0.00 | - | 139 | 219 | 42.48% |
| RIO240816P00085000 | 2023-10-19 10:26AM EDT | 85.00 | 23.60 | 16.60 | 21.00 | 0.00 | - | 130 | 130 | 58.89% |
| RIO240816P00090000 | 2024-01-04 11:52AM EDT | 90.00 | 19.30 | 21.50 | 26.00 | 0.00 | - | - | 77 | 66.31% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 28.50 | 32.50 | 0.00 | - | - | 1 | 68.46% |
© 2024 Yahoo. All rights reserved.