Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
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 | 23.30 | 0.00 | - | 2 | 6 | 108.20% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 13.10 | 13.30 | 0.00 | - | 9 | 10 | 65.14% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 10.60 | 10.80 | 0.00 | - | 1 | 10 | 54.10% |
| RIO240517C00060000 | 2024-04-29 11:33AM EDT | 60.00 | 8.97 | 8.20 | 8.40 | +0.17 | +1.93% | 1 | 244 | 50.49% |
| RIO240517C00062500 | 2024-04-29 12:12PM EDT | 62.50 | 6.40 | 5.70 | 6.00 | 0.00 | - | 20 | 546 | 41.07% |
| RIO240517C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 3.60 | 3.60 | 3.80 | -0.80 | -18.18% | 70 | 2,151 | 34.25% |
| RIO240517C00067500 | 2024-04-30 2:30PM EDT | 67.50 | 1.87 | 1.80 | 1.95 | -0.68 | -26.67% | 288 | 1,816 | 28.91% |
| RIO240517C00070000 | 2024-04-30 1:46PM EDT | 70.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 211 | 2,249 | 27.69% |
| RIO240517C00072500 | 2024-04-30 11:58AM EDT | 72.50 | 0.26 | 0.25 | 0.35 | -0.16 | -38.10% | 26 | 1,120 | 28.57% |
| RIO240517C00075000 | 2024-04-29 1:41PM EDT | 75.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 101 | 676 | 27.74% |
| RIO240517C00080000 | 2024-04-24 12:12PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 41.31% |
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 | 0.15 | 0.00 | - | 1 | 221 | 68.75% |
| RIO240517P00055000 | 2024-04-17 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 50.00% |
| RIO240517P00057500 | 2024-04-30 3:05PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 152 | 238 | 43.16% |
| RIO240517P00060000 | 2024-04-30 1:49PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 27 | 735 | 36.91% |
| RIO240517P00062500 | 2024-04-30 12:41PM EDT | 62.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 7 | 920 | 31.06% |
| RIO240517P00065000 | 2024-04-30 3:04PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 96 | 1,267 | 27.25% |
| RIO240517P00067500 | 2024-04-30 2:09PM EDT | 67.50 | 1.15 | 1.15 | 1.25 | +0.25 | +27.78% | 683 | 1,990 | 24.15% |
| RIO240517P00070000 | 2024-04-30 2:55PM EDT | 70.00 | 2.70 | 2.55 | 2.70 | +0.70 | +35.00% | 42 | 192 | 23.27% |
| RIO240517P00072500 | 2024-04-29 3:59PM EDT | 72.50 | 3.80 | 4.50 | 4.70 | 0.00 | - | 61 | 156 | 20.80% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 6.90 | 7.10 | 0.00 | - | 7 | 0 | 20.31% |
© 2024 Yahoo. All rights reserved.