Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 68.02% |
| RIO250117C00030000 | 2024-04-08 11:05AM EDT | 30.00 | 37.50 | 37.50 | 41.40 | 0.00 | - | 2 | 2 | 79.69% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00050000 | 2024-05-07 2:24PM EDT | 50.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| RIO250117C00055000 | 2024-05-08 2:14PM EDT | 55.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00057500 | 2024-04-19 12:54PM EDT | 57.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO250117C00060000 | 2024-05-09 2:18PM EDT | 60.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIO250117C00062500 | 2024-05-03 10:00AM EDT | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO250117C00065000 | 2024-05-09 2:43PM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIO250117C00067500 | 2024-05-08 1:02PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00070000 | 2024-05-09 12:47PM EDT | 70.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO250117C00072500 | 2024-05-09 11:02AM EDT | 72.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RIO250117C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| RIO250117C00077500 | 2024-05-09 10:52AM EDT | 77.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIO250117C00080000 | 2024-05-09 12:05PM EDT | 80.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RIO250117C00082500 | 2024-05-08 10:31AM EDT | 82.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIO250117C00085000 | 2024-05-08 10:48AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117C00087500 | 2024-05-07 11:47AM EDT | 87.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117C00090000 | 2024-05-06 10:50AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIO250117C00095000 | 2024-05-09 9:35AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIO250117C00100000 | 2024-04-25 2:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117C00115000 | 2024-03-25 10:03AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 68.07% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 58.89% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| RIO250117P00035000 | 2024-04-09 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 556 | 52.25% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117P00040000 | 2024-05-03 11:19AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIO250117P00042500 | 2024-04-22 11:05AM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO250117P00045000 | 2024-05-02 2:45PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| RIO250117P00047500 | 2024-05-09 12:46PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117P00050000 | 2024-05-09 10:19AM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RIO250117P00052500 | 2024-05-07 3:39PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RIO250117P00055000 | 2024-05-07 2:31PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117P00057500 | 2024-05-09 3:56PM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117P00060000 | 2024-05-03 12:37PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO250117P00062500 | 2024-05-08 3:51PM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| RIO250117P00065000 | 2024-05-09 10:55AM EDT | 65.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RIO250117P00067500 | 2024-05-08 1:15PM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIO250117P00070000 | 2024-05-09 12:47PM EDT | 70.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.01% |
| RIO250117P00072500 | 2024-04-26 3:27PM EDT | 72.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117P00075000 | 2024-05-08 12:59PM EDT | 75.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO250117P00077500 | 2024-05-03 12:19PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 34.67% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 53.19% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 47.25% |
| RIO250117P00087500 | 2023-09-13 11:28AM EDT | 87.50 | 25.00 | 26.00 | 27.40 | 0.00 | - | 22 | 22 | 64.09% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 58.10% |
| RIO250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 32.08 | 27.80 | 31.80 | 0.00 | - | 1 | 1 | 51.38% |
| RIO250117P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 36.60 | 34.60 | 39.50 | 0.00 | - | 1 | 0 | 66.22% |
| RIO250117P00105000 | 2024-03-19 1:05PM EDT | 105.00 | 42.05 | 36.10 | 41.00 | 0.00 | - | 1 | 0 | 52.67% |
| RIO250117P00110000 | 2023-02-16 2:13PM EDT | 110.00 | 38.00 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 72.38% |
© 2024 Yahoo. All rights reserved.