Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-04-08 1:03PM EDT | 32.50 | 34.10 | 34.50 | 39.40 | 0.00 | - | - | 8 | 100.05% |
| RIO241018C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO241018C00062500 | 2024-05-09 1:19PM EDT | 62.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00065000 | 2024-05-06 12:33PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00067500 | 2024-05-07 11:44AM EDT | 67.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00070000 | 2024-05-09 3:56PM EDT | 70.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO241018C00072500 | 2024-05-09 9:50AM EDT | 72.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RIO241018C00075000 | 2024-05-09 2:55PM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RIO241018C00077500 | 2024-05-09 3:18PM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RIO241018C00080000 | 2024-05-09 3:09PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RIO241018C00085000 | 2024-05-02 11:57AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIO241018C00090000 | 2024-05-02 1:17PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 49.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 52.34% |
| RIO241018P00040000 | 2024-02-29 3:08PM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 70 | 81 | 51.86% |
| RIO241018P00042500 | 2024-02-29 3:08PM EDT | 42.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | - | 100 | 48.24% |
| RIO241018P00045000 | 2024-03-20 12:21PM EDT | 45.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 121 | 451 | 45.61% |
| RIO241018P00047500 | 2024-05-06 1:49PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO241018P00050000 | 2024-05-02 2:59PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO241018P00052500 | 2024-05-08 2:32PM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIO241018P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RIO241018P00057500 | 2024-05-07 3:36PM EDT | 57.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO241018P00060000 | 2024-05-09 10:02AM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIO241018P00062500 | 2024-05-07 10:58AM EDT | 62.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIO241018P00065000 | 2024-05-09 11:59AM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO241018P00067500 | 2024-05-09 12:02PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RIO241018P00070000 | 2024-05-08 9:40AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.01% |
| RIO241018P00072500 | 2024-05-07 9:30AM EDT | 72.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIO241018P00077500 | 2024-05-09 11:40AM EDT | 77.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.