Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116C00032500 | 2024-03-18 10:06AM EDT | 32.50 | 31.00 | 32.50 | 37.50 | 0.00 | - | 5 | 6 | 0.00% |
| RIO260116C00035000 | 2024-05-02 9:33AM EDT | 35.00 | 33.40 | 33.00 | 38.00 | 0.00 | - | 1 | 3 | 53.36% |
| RIO260116C00037500 | 2024-04-22 1:50PM EDT | 37.50 | 31.00 | 31.00 | 36.00 | 0.00 | - | - | 1 | 52.27% |
| RIO260116C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 30.81 | 28.50 | 33.50 | 0.00 | - | 2 | 16 | 48.15% |
| RIO260116C00042500 | 2023-12-18 12:49PM EDT | 42.50 | 31.05 | 24.50 | 29.50 | 0.00 | - | 13 | 0 | 35.47% |
| RIO260116C00045000 | 2024-03-26 10:17AM EDT | 45.00 | 19.50 | 21.50 | 26.00 | 0.00 | - | 1 | 7 | 25.22% |
| RIO260116C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 22.10 | 19.50 | 24.40 | +1.24 | +5.94% | 2 | 43 | 37.74% |
| RIO260116C00052500 | 2023-09-28 12:31PM EDT | 52.50 | 15.74 | 13.40 | 17.80 | 0.00 | - | 1 | 0 | 9.86% |
| RIO260116C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 15.90 | 17.60 | 18.70 | 0.00 | - | 1 | 23 | 28.31% |
| RIO260116C00057500 | 2024-03-26 10:15AM EDT | 57.50 | 11.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 27.80% |
| RIO260116C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 14.10 | 12.50 | 16.60 | 0.00 | - | 13 | 144 | 31.94% |
| RIO260116C00062500 | 2024-04-24 10:13AM EDT | 62.50 | 11.50 | 11.40 | 15.10 | 0.00 | - | 5 | 20 | 31.54% |
| RIO260116C00065000 | 2024-05-09 12:05PM EDT | 65.00 | 11.51 | 11.40 | 12.60 | 0.00 | - | 1 | 233 | 27.93% |
| RIO260116C00067500 | 2024-04-25 10:02AM EDT | 67.50 | 8.70 | 9.20 | 11.10 | 0.00 | - | 1 | 418 | 27.16% |
| RIO260116C00070000 | 2024-05-07 10:01AM EDT | 70.00 | 9.32 | 8.90 | 9.50 | 0.00 | - | 2 | 80 | 25.86% |
| RIO260116C00072500 | 2024-04-05 3:33PM EDT | 72.50 | 4.92 | 7.00 | 9.70 | 0.00 | - | 1 | 17 | 29.29% |
| RIO260116C00075000 | 2024-05-09 2:43PM EDT | 75.00 | 6.68 | 6.80 | 7.50 | 0.00 | - | 3 | 211 | 25.83% |
| RIO260116C00077500 | 2024-05-01 3:42PM EDT | 77.50 | 5.29 | 4.70 | 7.40 | 0.00 | - | 20 | 48 | 27.90% |
| RIO260116C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 5.81 | 3.50 | 7.20 | 0.00 | - | 2 | 168 | 29.51% |
| RIO260116C00082500 | 2024-05-03 9:50AM EDT | 82.50 | 4.08 | 3.30 | 6.10 | 0.00 | - | 3 | 22 | 28.40% |
| RIO260116C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 3.70 | 1.85 | 4.90 | 0.00 | - | 4 | 177 | 26.76% |
| RIO260116C00090000 | 2024-04-22 2:54PM EDT | 90.00 | 2.53 | 0.50 | 4.40 | 0.00 | - | 8 | 26 | 28.49% |
| RIO260116C00095000 | 2024-05-09 3:14PM EDT | 95.00 | 2.25 | 1.60 | 3.50 | 0.00 | - | 2 | 106 | 28.45% |
| RIO260116C00100000 | 2024-04-23 12:21PM EDT | 100.00 | 1.45 | 0.00 | 2.85 | 0.00 | - | 15 | 19 | 28.68% |
| RIO260116C00105000 | 2024-04-30 3:02PM EDT | 105.00 | 1.13 | 0.00 | 2.90 | 0.00 | - | 96 | 121 | 31.12% |
| RIO260116C00110000 | 2024-04-29 2:35PM EDT | 110.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 39.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116P00032500 | 2024-05-08 10:22AM EDT | 32.50 | 1.00 | 0.10 | 1.00 | 0.00 | - | 1 | 456 | 43.03% |
| RIO260116P00035000 | 2024-05-08 10:24AM EDT | 35.00 | 1.00 | 0.55 | 1.95 | 0.00 | - | 4 | 61 | 47.71% |
| RIO260116P00037500 | 2023-12-06 2:48PM EDT | 37.50 | 1.13 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 62.44% |
| RIO260116P00040000 | 2024-05-09 11:46AM EDT | 40.00 | 1.20 | 0.85 | 1.50 | 0.00 | - | 2 | 238 | 37.09% |
| RIO260116P00042500 | 2024-04-23 12:52PM EDT | 42.50 | 1.67 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 52.30% |
| RIO260116P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 15 | 63 | 49.11% |
| RIO260116P00047500 | 2024-04-24 12:38PM EDT | 47.50 | 2.48 | 1.70 | 3.30 | 0.00 | - | 1 | 72 | 37.46% |
| RIO260116P00050000 | 2024-05-03 11:15AM EDT | 50.00 | 2.70 | 1.90 | 4.90 | 0.00 | - | 3 | 528 | 40.97% |
| RIO260116P00052500 | 2024-05-10 9:51AM EDT | 52.50 | 2.95 | 1.75 | 4.10 | -0.22 | -6.94% | 63 | 274 | 34.20% |
| RIO260116P00055000 | 2024-05-02 9:53AM EDT | 55.00 | 4.10 | 3.50 | 4.40 | 0.00 | - | 21 | 130 | 32.04% |
| RIO260116P00057500 | 2024-03-19 12:24PM EDT | 57.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 2 | 139 | 33.32% |
| RIO260116P00060000 | 2024-05-07 2:17PM EDT | 60.00 | 5.00 | 3.10 | 7.30 | 0.00 | - | 10 | 157 | 35.09% |
| RIO260116P00062500 | 2024-05-01 10:57AM EDT | 62.50 | 6.90 | 4.30 | 6.70 | 0.00 | - | 1 | 28 | 29.59% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 7.90 | 5.20 | 8.50 | 0.00 | - | 2 | 440 | 31.40% |
| RIO260116P00067500 | 2024-04-26 10:14AM EDT | 67.50 | 9.00 | 6.60 | 9.20 | 0.00 | - | 1 | 25 | 29.66% |
| RIO260116P00070000 | 2024-05-06 1:33PM EDT | 70.00 | 9.70 | 8.30 | 10.10 | 0.00 | - | 1 | 15 | 28.30% |
| RIO260116P00072500 | 2024-02-22 10:40AM EDT | 72.50 | 12.83 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 43.41% |
| RIO260116P00075000 | 2024-02-16 10:30AM EDT | 75.00 | 15.20 | 14.50 | 19.50 | 0.00 | - | 3 | 4 | 45.91% |
| RIO260116P00080000 | 2023-12-26 10:30AM EDT | 80.00 | 13.73 | 14.50 | 19.50 | 0.00 | - | 3 | 128 | 36.60% |
| RIO260116P00095000 | 2024-04-29 1:29PM EDT | 95.00 | 27.60 | 24.40 | 27.50 | 0.00 | - | 17 | 435 | 25.95% |
| RIO260116P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 32.70 | 29.60 | 32.30 | 0.00 | - | 20 | 305 | 27.66% |
© 2024 Yahoo. All rights reserved.