Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-08-15 3:29PM EDT | 32.50 | 30.30 | 28.20 | 32.30 | 0.00 | - | 10 | 0 | 0.00% |
| RIO241018C00045000 | 2024-09-18 11:48AM EDT | 45.00 | 17.90 | 20.30 | 22.40 | 0.00 | - | 4 | 4 | 160.16% |
| RIO241018C00047500 | 2024-09-03 11:34AM EDT | 47.50 | 13.28 | 20.40 | 24.40 | 0.00 | - | - | 1 | 302.64% |
| RIO241018C00050000 | 2024-08-16 9:55AM EDT | 50.00 | 11.62 | 10.90 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00055000 | 2024-10-03 3:59PM EDT | 55.00 | 14.96 | 11.90 | 12.70 | 0.00 | - | 2 | 4 | 76.17% |
| RIO241018C00057500 | 2024-09-30 10:15AM EDT | 57.50 | 13.82 | 9.70 | 10.00 | 0.00 | - | 15 | 36 | 68.16% |
| RIO241018C00060000 | 2024-10-09 3:59PM EDT | 60.00 | 6.50 | 7.20 | 9.00 | 0.00 | - | 163 | 911 | 94.04% |
| RIO241018C00062500 | 2024-10-11 1:51PM EDT | 62.50 | 5.00 | 4.90 | 5.10 | 0.00 | - | 8 | 1,571 | 51.56% |
| RIO241018C00065000 | 2024-10-11 3:42PM EDT | 65.00 | 2.74 | 2.65 | 4.60 | +0.24 | +9.60% | 35 | 2,682 | 64.16% |
| RIO241018C00067500 | 2024-10-11 3:39PM EDT | 67.50 | 1.15 | 1.05 | 1.20 | +0.15 | +15.00% | 585 | 2,268 | 35.74% |
| RIO241018C00070000 | 2024-10-11 3:51PM EDT | 70.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 288 | 3,064 | 35.84% |
| RIO241018C00072500 | 2024-10-11 3:24PM EDT | 72.50 | 0.13 | 0.05 | 0.15 | -0.01 | -7.14% | 39 | 4,772 | 39.75% |
| RIO241018C00075000 | 2024-10-11 3:59PM EDT | 75.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 9 | 1,584 | 52.54% |
| RIO241018C00077500 | 2024-10-11 3:01PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 780 | 52.34% |
| RIO241018C00080000 | 2024-10-10 11:06AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 765 | 62.11% |
| RIO241018C00082500 | 2024-09-26 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 85 | 71.09% |
| RIO241018C00085000 | 2024-10-10 11:07AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 881 | 72.66% |
| RIO241018C00090000 | 2024-09-26 3:23PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 434 | 95.70% |
| RIO241018C00095000 | 2024-09-19 10:49AM EDT | 95.00 | 0.37 | 0.00 | 1.85 | 0.00 | - | - | 13 | 190.04% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 213.57% |
| RIO241018C00105000 | 2024-09-13 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 184.57% |
| RIO241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 201.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00032500 | 2024-07-09 11:26AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 239.06% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 240.23% |
| RIO241018P00040000 | 2024-09-04 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 80 | 166.41% |
| RIO241018P00042500 | 2024-09-11 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 120 | 218.16% |
| RIO241018P00045000 | 2024-09-23 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 120.31% |
| RIO241018P00047500 | 2024-09-23 10:12AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 425 | 116.41% |
| RIO241018P00050000 | 2024-09-26 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 517 | 100.78% |
| RIO241018P00052500 | 2024-10-01 1:31PM EDT | 52.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 1,233 | 86.33% |
| RIO241018P00055000 | 2024-10-11 2:29PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,718 | 64.84% |
| RIO241018P00057500 | 2024-10-11 3:42PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 395 | 5,120 | 62.50% |
| RIO241018P00060000 | 2024-10-11 12:27PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 18 | 5,020 | 50.78% |
| RIO241018P00062500 | 2024-10-11 3:06PM EDT | 62.50 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 6 | 3,866 | 45.51% |
| RIO241018P00065000 | 2024-10-11 2:49PM EDT | 65.00 | 0.42 | 0.40 | 0.55 | -0.17 | -28.81% | 85 | 1,708 | 38.04% |
| RIO241018P00067500 | 2024-10-11 3:33PM EDT | 67.50 | 1.35 | 1.30 | 1.45 | -0.45 | -25.00% | 153 | 6,546 | 35.21% |
| RIO241018P00070000 | 2024-10-10 1:29PM EDT | 70.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 5 | 1,168 | 36.91% |
| RIO241018P00072500 | 2024-10-08 12:27PM EDT | 72.50 | 6.18 | 5.20 | 5.50 | 0.00 | - | 235 | 433 | 44.53% |
| RIO241018P00075000 | 2024-10-09 3:35PM EDT | 75.00 | 7.93 | 6.10 | 9.10 | -0.75 | -8.64% | 1 | 7 | 104.40% |
| RIO241018P00077500 | 2024-08-16 3:45PM EDT | 77.50 | 18.30 | 12.90 | 16.70 | 0.00 | - | 20 | 0 | 219.34% |
| RIO241018P00080000 | 2024-08-16 3:45PM EDT | 80.00 | 16.60 | 15.40 | 19.30 | 0.00 | - | 100 | 0 | 238.97% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 169.34% |
| RIO241018P00100000 | 2024-08-16 3:45PM EDT | 100.00 | 37.84 | 35.30 | 39.50 | 0.00 | - | 100 | 0 | 352.93% |
© 2024 Yahoo. All rights reserved.