Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-04-08 12:07PM EDT | 30.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 120.36% |
| RIO240816C00050000 | 2024-04-16 9:38AM EDT | 50.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 177 | 179 | 0.00% |
| RIO240816C00055000 | 2024-04-26 11:01AM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RIO240816C00057500 | 2024-04-25 10:05AM EDT | 57.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 103 | 0.00% |
| RIO240816C00060000 | 2024-04-25 3:53PM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| RIO240816C00062500 | 2024-04-24 2:10PM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| RIO240816C00065000 | 2024-04-29 9:51AM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,218 | 0.00% |
| RIO240816C00067500 | 2024-04-30 1:17PM EDT | 67.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 0.00% |
| RIO240816C00070000 | 2024-04-30 3:07PM EDT | 70.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 225 | 2,179 | 1.56% |
| RIO240816C00072500 | 2024-04-30 3:45PM EDT | 72.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,556 | 3.13% |
| RIO240816C00075000 | 2024-04-30 3:31PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 18 | 2,079 | 3.13% |
| RIO240816C00077500 | 2024-04-30 3:52PM EDT | 77.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 18 | 570 | 6.25% |
| RIO240816C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,172 | 6.25% |
| RIO240816C00082500 | 2024-04-30 11:03AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 6.25% |
| RIO240816C00085000 | 2024-04-24 3:51PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 12.50% |
| RIO240816C00090000 | 2024-04-17 3:20PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 137 | 416 | 12.50% |
| RIO240816C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 344 | 12.50% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 53.39% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 43.46% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 63.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 70.31% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 101.56% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 54.39% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 61.62% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 53.32% |
| RIO240816P00045000 | 2024-03-15 10:06AM EDT | 45.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 89 | 793 | 47.85% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 12.50% |
| RIO240816P00050000 | 2024-04-30 3:37PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 342 | 12.50% |
| RIO240816P00052500 | 2024-04-26 11:16AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 12.50% |
| RIO240816P00055000 | 2024-04-30 2:37PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,397 | 6.25% |
| RIO240816P00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,223 | 6.25% |
| RIO240816P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,820 | 6.25% |
| RIO240816P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,478 | 3.13% |
| RIO240816P00065000 | 2024-04-29 2:45PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,184 | 1.56% |
| RIO240816P00067500 | 2024-04-30 11:57AM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 272 | 886 | 0.39% |
| RIO240816P00070000 | 2024-04-30 12:17PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,943 | 0.00% |
| RIO240816P00072500 | 2024-04-15 9:45AM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 987 | 0.00% |
| RIO240816P00075000 | 2024-03-08 3:05PM EDT | 75.00 | 11.30 | 11.00 | 15.20 | 0.00 | - | 2 | 528 | 58.81% |
| RIO240816P00077500 | 2024-04-01 12:30PM EDT | 77.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 134 | 488 | 0.00% |
| RIO240816P00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 139 | 219 | 0.00% |
| RIO240816P00085000 | 2023-10-19 10:26AM EDT | 85.00 | 23.60 | 16.60 | 21.00 | 0.00 | - | 130 | 130 | 62.06% |
| RIO240816P00090000 | 2024-01-04 11:52AM EDT | 90.00 | 19.30 | 21.50 | 26.00 | 0.00 | - | - | 77 | 69.39% |
© 2024 Yahoo. All rights reserved.