Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00050000 | 2024-04-30 12:17PM EDT | 50.00 | 18.90 | 16.40 | 19.30 | +0.60 | +3.28% | 3 | 16 | 65.14% |
| RIO240719C00055000 | 2024-03-11 10:13AM EDT | 55.00 | 8.40 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 54.44% |
| RIO240719C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 8.66 | 9.10 | 11.30 | 0.00 | - | 1 | 63 | 56.07% |
| RIO240719C00062500 | 2024-04-26 11:34AM EDT | 62.50 | 7.30 | 5.20 | 7.30 | 0.00 | - | 1 | 265 | 33.69% |
| RIO240719C00065000 | 2024-04-29 1:35PM EDT | 65.00 | 5.91 | 5.10 | 5.40 | 0.00 | - | 1 | 1,214 | 30.81% |
| RIO240719C00067500 | 2024-04-30 3:04PM EDT | 67.50 | 3.77 | 3.60 | 3.80 | -0.63 | -14.32% | 3 | 409 | 28.76% |
| RIO240719C00070000 | 2024-04-30 1:36PM EDT | 70.00 | 2.50 | 2.40 | 2.50 | -0.50 | -16.67% | 2 | 669 | 27.04% |
| RIO240719C00072500 | 2024-04-30 3:59PM EDT | 72.50 | 1.55 | 1.50 | 1.60 | -0.35 | -18.42% | 28 | 1,510 | 26.29% |
| RIO240719C00075000 | 2024-04-30 3:25PM EDT | 75.00 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 8 | 1,176 | 26.03% |
| RIO240719C00077500 | 2024-04-29 3:02PM EDT | 77.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 444 | 25.86% |
| RIO240719C00080000 | 2024-04-29 9:54AM EDT | 80.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 710 | 26.69% |
| RIO240719C00082500 | 2024-04-22 12:58PM EDT | 82.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 7 | 877 | 27.05% |
| RIO240719C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 980 | 28.81% |
| RIO240719C00090000 | 2024-03-20 3:32PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 165 | 37.26% |
| RIO240719C00095000 | 2024-01-03 2:55PM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 166 | 339 | 58.11% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 51.51% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 68.21% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 58.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 105.27% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 108.59% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.73% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 44.14% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 50.93% |
| RIO240719P00050000 | 2024-04-19 9:56AM EDT | 50.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 623 | 40.48% |
| RIO240719P00052500 | 2024-03-26 1:04PM EDT | 52.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 39.11% |
| RIO240719P00055000 | 2024-04-30 12:33PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 521 | 31.15% |
| RIO240719P00057500 | 2024-04-24 1:59PM EDT | 57.50 | 0.43 | 0.35 | 0.45 | 0.00 | - | 1 | 475 | 28.86% |
| RIO240719P00060000 | 2024-04-30 12:33PM EDT | 60.00 | 0.60 | 0.60 | 0.70 | -0.08 | -11.76% | 1 | 2,097 | 26.88% |
| RIO240719P00062500 | 2024-04-30 3:25PM EDT | 62.50 | 1.04 | 1.00 | 1.10 | +0.14 | +15.56% | 6 | 1,303 | 25.12% |
| RIO240719P00065000 | 2024-04-30 12:01PM EDT | 65.00 | 1.55 | 1.60 | 1.75 | +0.09 | +6.16% | 29 | 1,816 | 23.82% |
| RIO240719P00067500 | 2024-04-30 12:59PM EDT | 67.50 | 2.55 | 2.55 | 2.65 | +0.30 | +13.33% | 1 | 1,599 | 22.27% |
| RIO240719P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 2 | 1,018 | 21.63% |
| RIO240719P00072500 | 2024-04-29 3:15PM EDT | 72.50 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 479 | 21.07% |
| RIO240719P00075000 | 2024-03-26 11:22AM EDT | 75.00 | 12.60 | 7.90 | 8.10 | 0.00 | - | 4 | 98 | 25.31% |
| RIO240719P00077500 | 2023-11-27 1:27PM EDT | 77.50 | 10.81 | 5.30 | 9.70 | 0.00 | - | 16 | 152 | 13.67% |
| RIO240719P00080000 | 2024-04-08 12:58PM EDT | 80.00 | 14.00 | 12.10 | 14.50 | 0.00 | - | 3 | 0 | 49.04% |
© 2024 Yahoo. All rights reserved.