Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00070000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 85 | 2,128 | 26.12% |
| RIO240621C00070000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 1.98 | 1.85 | 2.00 | +0.03 | +1.54% | 786 | 2,472 | 26.10% |
| RIO240719C00070000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 2.78 | 2.60 | 2.75 | +0.58 | +26.36% | 6 | 665 | 27.10% |
| RIO240816C00070000 | 2024-04-26 2:29PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.44 | +14.86% | 2 | 2,283 | 27.78% |
| RIO241018C00070000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 4.00 | 3.70 | 4.00 | +0.10 | +2.56% | 4 | 202 | 25.39% |
| RIO250117C00070000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 5.60 | 5.30 | 5.60 | +0.60 | +12.00% | 2 | 996 | 27.47% |
| RIO250620C00070000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 6.97 | 6.60 | 7.10 | +0.17 | +2.50% | 9 | 8 | 26.99% |
| RIO260116C00070000 | 2024-04-08 12:47PM EDT | 2026-01-16 | 7.10 | 8.10 | 8.60 | 0.00 | - | 6 | 37 | 26.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00070000 | 2024-04-26 11:56AM EDT | 2024-05-17 | 2.55 | 2.40 | 2.55 | -0.10 | -3.77% | 15 | 149 | 23.39% |
| RIO240621P00070000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.30 | -1.10 | -26.19% | 31 | 1,939 | 21.63% |
| RIO240719P00070000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 4.60 | 3.50 | 3.70 | 0.00 | - | 2 | 1,018 | 20.78% |
| RIO240816P00070000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 5.60 | 4.80 | 5.10 | 0.00 | - | 4 | 970 | 27.39% |
| RIO241018P00070000 | 2024-04-24 9:39AM EDT | 2024-10-18 | 6.00 | 5.60 | 5.80 | 0.00 | - | 31 | 369 | 25.62% |
| RIO250117P00070000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 6.50 | 6.40 | 7.00 | -1.20 | -15.58% | 3 | 1,752 | 25.94% |
| RIO250620P00070000 | 2024-04-22 1:42PM EDT | 2025-06-20 | 9.20 | 6.00 | 10.00 | 0.00 | - | 441 | 569 | 30.93% |
| RIO260116P00070000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 10.10 | 10.00 | 12.30 | -2.20 | -17.89% | 3 | 14 | 31.74% |
© 2024 Yahoo. All rights reserved.