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 | 21.20 | 23.50 | 0.00 | - | 4 | 4 | 196.48% |
| RIO241018C00047500 | 2024-09-03 11:34AM EDT | 47.50 | 13.28 | 20.40 | 24.40 | 0.00 | - | - | 1 | 280.66% |
| 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 | 10.00 | 13.50 | 0.00 | - | 2 | 4 | 87.40% |
| RIO241018C00057500 | 2024-09-30 10:15AM EDT | 57.50 | 13.82 | 8.80 | 11.10 | 0.00 | - | 15 | 36 | 100.29% |
| RIO241018C00060000 | 2024-10-09 3:59PM EDT | 60.00 | 6.50 | 6.50 | 6.70 | -0.37 | -5.39% | 163 | 1,010 | 53.22% |
| RIO241018C00062500 | 2024-10-09 2:11PM EDT | 62.50 | 4.18 | 4.10 | 4.30 | -0.32 | -7.11% | 18 | 1,577 | 40.82% |
| RIO241018C00065000 | 2024-10-09 3:35PM EDT | 65.00 | 2.23 | 2.15 | 2.30 | -0.11 | -4.70% | 91 | 2,675 | 35.30% |
| RIO241018C00067500 | 2024-10-09 3:18PM EDT | 67.50 | 0.88 | 0.85 | 0.95 | -0.07 | -7.37% | 796 | 2,169 | 32.89% |
| RIO241018C00070000 | 2024-10-09 3:55PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 156 | 2,987 | 33.99% |
| RIO241018C00072500 | 2024-10-09 3:34PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 47 | 4,776 | 37.60% |
| RIO241018C00075000 | 2024-10-09 9:33AM EDT | 75.00 | 0.04 | 0.05 | 0.15 | -0.01 | -20.00% | 1 | 1,586 | 48.05% |
| RIO241018C00077500 | 2024-10-08 1:47PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 780 | 47.27% |
| RIO241018C00080000 | 2024-10-02 1:56PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 765 | 55.27% |
| RIO241018C00082500 | 2024-09-26 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 85 | 62.89% |
| RIO241018C00085000 | 2024-09-18 1:42PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 881 | 63.67% |
| RIO241018C00090000 | 2024-09-26 3:23PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 434 | 83.20% |
| RIO241018C00095000 | 2024-09-19 10:49AM EDT | 95.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | - | 13 | 138.09% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 183.40% |
| RIO241018C00105000 | 2024-09-13 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 156.15% |
| RIO241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 172.75% |
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 | 196.88% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 197.66% |
| RIO241018P00040000 | 2024-09-04 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 80 | 136.33% |
| RIO241018P00042500 | 2024-09-11 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 120 | 121.88% |
| RIO241018P00045000 | 2024-09-23 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 459 | 134.77% |
| RIO241018P00047500 | 2024-09-23 10:12AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 425 | 94.14% |
| RIO241018P00050000 | 2024-09-26 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 517 | 81.25% |
| RIO241018P00052500 | 2024-10-01 1:31PM EDT | 52.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 1,233 | 62.50% |
| RIO241018P00055000 | 2024-10-09 3:39PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 54 | 1,666 | 64.26% |
| RIO241018P00057500 | 2024-10-09 1:42PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 5,120 | 51.37% |
| RIO241018P00060000 | 2024-10-09 3:18PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 13 | 4,981 | 42.38% |
| RIO241018P00062500 | 2024-10-09 3:50PM EDT | 62.50 | 0.27 | 0.25 | 0.30 | -0.07 | -20.59% | 72 | 3,774 | 35.30% |
| RIO241018P00065000 | 2024-10-09 3:46PM EDT | 65.00 | 0.81 | 0.75 | 0.80 | +0.11 | +15.71% | 337 | 1,450 | 31.59% |
| RIO241018P00067500 | 2024-10-09 1:44PM EDT | 67.50 | 2.01 | 1.85 | 2.00 | +0.26 | +14.86% | 420 | 7,259 | 30.52% |
| RIO241018P00070000 | 2024-10-09 1:28PM EDT | 70.00 | 4.00 | 3.80 | 4.00 | +0.44 | +12.36% | 5 | 1,171 | 33.99% |
| RIO241018P00072500 | 2024-10-08 12:27PM EDT | 72.50 | 6.18 | 6.00 | 7.80 | 0.00 | - | 235 | 433 | 61.62% |
| RIO241018P00075000 | 2024-10-09 3:35PM EDT | 75.00 | 8.68 | 7.70 | 10.80 | +3.08 | +55.00% | 5 | 16 | 69.68% |
| RIO241018P00077500 | 2024-08-16 3:45PM EDT | 77.50 | 18.30 | 12.90 | 16.70 | 0.00 | - | 20 | 0 | 169.82% |
| RIO241018P00080000 | 2024-08-16 3:45PM EDT | 80.00 | 16.60 | 15.40 | 19.30 | 0.00 | - | 100 | 0 | 185.69% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 200.20% |
| RIO241018P00100000 | 2024-08-16 3:45PM EDT | 100.00 | 37.84 | 35.30 | 39.50 | 0.00 | - | 100 | 0 | 277.69% |
© 2024 Yahoo. All rights reserved.