Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 2024-04-12 10:37AM EDT | 45.00 | 22.30 | 23.00 | 26.90 | 0.00 | - | 2 | 6 | 291.50% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 13.30 | 16.60 | 0.00 | - | 9 | 10 | 178.52% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 10.40 | 12.80 | 0.00 | - | 1 | 10 | 92.97% |
| RIO240517C00060000 | 2024-05-07 9:50AM EDT | 60.00 | 10.30 | 10.00 | 10.20 | 0.00 | - | 4 | 244 | 60.35% |
| RIO240517C00062500 | 2024-05-07 1:29PM EDT | 62.50 | 8.05 | 5.50 | 7.80 | 0.00 | - | 4 | 521 | 61.04% |
| RIO240517C00065000 | 2024-05-09 3:37PM EDT | 65.00 | 5.16 | 5.00 | 5.20 | +0.96 | +22.86% | 223 | 2,059 | 39.94% |
| RIO240517C00067500 | 2024-05-09 1:22PM EDT | 67.50 | 2.80 | 2.70 | 2.85 | +0.80 | +40.00% | 55 | 2,130 | 29.83% |
| RIO240517C00070000 | 2024-05-09 3:44PM EDT | 70.00 | 1.00 | 0.90 | 1.00 | +0.30 | +42.86% | 134 | 5,675 | 24.17% |
| RIO240517C00072500 | 2024-05-09 3:34PM EDT | 72.50 | 0.18 | 0.10 | 0.20 | +0.06 | +50.00% | 53 | 1,305 | 23.34% |
| RIO240517C00075000 | 2024-05-08 12:56PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 654 | 26.95% |
| RIO240517C00080000 | 2024-05-07 9:31AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 52.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 2024-04-17 2:24PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 96.09% |
| RIO240517P00055000 | 2024-05-07 3:44PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 71.09% |
| RIO240517P00057500 | 2024-05-09 1:53PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 313 | 59.38% |
| RIO240517P00060000 | 2024-05-09 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 13 | 689 | 53.52% |
| RIO240517P00062500 | 2024-05-09 3:42PM EDT | 62.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 4 | 910 | 47.07% |
| RIO240517P00065000 | 2024-05-09 2:25PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 7 | 1,369 | 33.59% |
| RIO240517P00067500 | 2024-05-09 3:58PM EDT | 67.50 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 4 | 2,438 | 26.17% |
| RIO240517P00070000 | 2024-05-09 3:53PM EDT | 70.00 | 0.86 | 0.85 | 0.95 | -0.70 | -44.87% | 35 | 319 | 23.00% |
| RIO240517P00072500 | 2024-05-06 2:01PM EDT | 72.50 | 2.90 | 2.50 | 4.30 | 0.00 | - | 30 | 157 | 68.46% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 4.80 | 8.00 | 0.00 | - | 7 | 0 | 77.54% |
© 2024 Yahoo. All rights reserved.