Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time 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 | 21.50 | 23.80 | 0.00 | - | 2 | 6 | 154.88% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 11.10 | 13.10 | 0.00 | - | 9 | 10 | 65.92% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 8.40 | 10.70 | 0.00 | - | 1 | 10 | 59.28% |
| RIO240517C00060000 | 2024-04-29 11:33AM EDT | 60.00 | 8.97 | 6.60 | 10.10 | +0.17 | +1.93% | 1 | 244 | 52.73% |
| RIO240517C00062500 | 2024-04-29 12:12PM EDT | 62.50 | 6.40 | 5.50 | 5.80 | 0.00 | - | 20 | 546 | 38.67% |
| RIO240517C00065000 | 2024-04-30 3:51PM EDT | 65.00 | 3.50 | 3.40 | 3.60 | -0.90 | -20.45% | 76 | 2,151 | 32.37% |
| RIO240517C00067500 | 2024-04-30 3:54PM EDT | 67.50 | 1.80 | 1.70 | 1.85 | -0.75 | -29.41% | 290 | 1,816 | 28.83% |
| RIO240517C00070000 | 2024-04-30 3:28PM EDT | 70.00 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 214 | 2,249 | 28.08% |
| RIO240517C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 0.20 | 0.20 | 0.30 | -0.22 | -52.38% | 29 | 1,120 | 28.32% |
| RIO240517C00075000 | 2024-04-29 1:41PM EDT | 75.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 101 | 676 | 28.91% |
| RIO240517C00080000 | 2024-04-24 12:12PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 42.77% |
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 | 70.70% |
| RIO240517P00055000 | 2024-04-17 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 51.17% |
| RIO240517P00057500 | 2024-04-30 3:05PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 152 | 238 | 44.14% |
| RIO240517P00060000 | 2024-04-30 1:49PM EDT | 60.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 27 | 735 | 37.70% |
| RIO240517P00062500 | 2024-04-30 3:57PM EDT | 62.50 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 8 | 920 | 33.40% |
| RIO240517P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 102 | 1,267 | 28.71% |
| RIO240517P00067500 | 2024-04-30 3:57PM EDT | 67.50 | 1.30 | 1.25 | 1.35 | +0.40 | +44.44% | 684 | 1,990 | 25.93% |
| RIO240517P00070000 | 2024-04-30 2:55PM EDT | 70.00 | 2.72 | 2.65 | 2.85 | +0.72 | +36.00% | 46 | 192 | 25.73% |
| RIO240517P00072500 | 2024-04-29 3:59PM EDT | 72.50 | 3.80 | 4.70 | 4.90 | 0.00 | - | 61 | 156 | 26.12% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 7.10 | 7.30 | 0.00 | - | 7 | 0 | 30.57% |
© 2024 Yahoo. All rights reserved.