Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-04-08 11:19AM EDT | 32.50 | 33.85 | 34.50 | 39.50 | 0.00 | - | - | 2 | 62.21% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 32.87% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 19.10 | 23.40 | 0.00 | - | 2 | 52 | 41.37% |
| RIO250620C00055000 | 2024-03-28 12:24PM EDT | 55.00 | 12.50 | 15.60 | 18.50 | 0.00 | - | 2 | 2 | 34.13% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 13.30 | 17.70 | 0.00 | - | 2 | 5 | 37.93% |
| RIO250620C00060000 | 2024-05-07 3:46PM EDT | 60.00 | 13.60 | 12.60 | 15.00 | 0.00 | - | 2 | 1 | 33.01% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 11.30 | 12.80 | 0.00 | - | 4 | 15 | 30.18% |
| RIO250620C00065000 | 2024-04-24 3:40PM EDT | 65.00 | 9.45 | 10.10 | 11.00 | 0.00 | - | 5 | 37 | 28.68% |
| RIO250620C00067500 | 2024-05-01 10:52AM EDT | 67.50 | 7.30 | 8.60 | 9.50 | 0.00 | - | 1 | 41 | 27.94% |
| RIO250620C00070000 | 2024-05-09 10:20AM EDT | 70.00 | 7.13 | 7.00 | 8.20 | 0.00 | - | 10 | 19 | 27.52% |
| RIO250620C00072500 | 2024-05-07 3:13PM EDT | 72.50 | 6.40 | 6.10 | 6.90 | 0.00 | - | 10 | 30 | 26.69% |
| RIO250620C00075000 | 2024-05-10 9:37AM EDT | 75.00 | 4.88 | 5.20 | 5.80 | -0.12 | -2.40% | 4 | 134 | 26.15% |
| RIO250620C00077500 | 2024-05-09 1:54PM EDT | 77.50 | 4.45 | 4.20 | 4.90 | 0.00 | - | 101 | 59 | 25.89% |
| RIO250620C00080000 | 2024-05-09 2:25PM EDT | 80.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 1 | 573 | 25.62% |
| RIO250620C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 2.25 | 2.10 | 3.40 | 0.00 | - | 3 | 4 | 27.44% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | 2 | 114 | 35.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.00 | 4.50 | 0.00 | - | 209 | 209 | 62.51% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | 61 | 65 | 35.93% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 4.90 | 0.00 | - | 1 | 221 | 55.00% |
| RIO250620P00050000 | 2024-05-03 9:48AM EDT | 50.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | 1 | 241 | 48.34% |
| RIO250620P00052500 | 2024-05-01 3:29PM EDT | 52.50 | 2.24 | 0.00 | 4.70 | 0.00 | - | 1 | 74 | 45.00% |
| RIO250620P00055000 | 2024-04-03 9:45AM EDT | 55.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 77 | 42.14% |
| RIO250620P00057500 | 2024-05-07 11:14AM EDT | 57.50 | 2.90 | 2.55 | 3.60 | 0.00 | - | 1 | 71 | 31.79% |
| RIO250620P00060000 | 2024-04-22 12:03PM EDT | 60.00 | 4.61 | 3.50 | 4.30 | 0.00 | - | 20 | 280 | 30.98% |
| RIO250620P00062500 | 2024-04-17 3:54PM EDT | 62.50 | 5.76 | 4.20 | 5.60 | 0.00 | - | 1 | 48 | 32.14% |
| RIO250620P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 5.94 | 4.40 | 5.90 | 0.00 | - | 1 | 503 | 29.08% |
| RIO250620P00067500 | 2024-05-09 1:54PM EDT | 67.50 | 6.55 | 5.20 | 6.80 | 0.00 | - | 101 | 138 | 27.97% |
| RIO250620P00070000 | 2024-04-22 1:42PM EDT | 70.00 | 9.20 | 6.50 | 8.60 | 0.00 | - | 441 | 569 | 29.60% |
| RIO250620P00072500 | 2024-04-17 11:27AM EDT | 72.50 | 10.70 | 7.50 | 10.00 | 0.00 | - | - | 224 | 29.42% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 7.50 | 12.50 | 0.00 | - | - | 94 | 32.61% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 15.20 | 19.20 | 0.00 | - | 44 | 165 | 31.24% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 19.70 | 23.20 | 0.00 | - | 79 | 150 | 31.30% |
© 2024 Yahoo. All rights reserved.