Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 57.96% |
| RIO250117C00030000 | 2024-04-08 11:05AM EDT | 30.00 | 37.50 | 36.00 | 40.90 | 0.00 | - | 2 | 2 | 62.40% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00050000 | 2024-04-09 9:30AM EDT | 50.00 | 18.00 | 17.30 | 21.20 | 0.00 | - | 1 | 35 | 50.02% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| RIO250117C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 13.50 | 14.50 | 15.10 | 0.00 | - | 10 | 157 | 33.25% |
| RIO250117C00057500 | 2024-04-19 12:54PM EDT | 57.50 | 12.30 | 11.20 | 14.80 | 0.00 | - | 3 | 40 | 41.24% |
| RIO250117C00060000 | 2024-04-30 1:13PM EDT | 60.00 | 11.11 | 10.80 | 11.50 | -0.59 | -5.04% | 13 | 661 | 32.01% |
| RIO250117C00062500 | 2024-04-22 3:57PM EDT | 62.50 | 9.86 | 9.10 | 9.50 | +0.76 | +8.35% | 1 | 381 | 29.54% |
| RIO250117C00065000 | 2024-04-29 3:44PM EDT | 65.00 | 8.40 | 7.60 | 7.90 | 0.00 | - | 14 | 1,149 | 28.50% |
| RIO250117C00067500 | 2024-04-29 9:53AM EDT | 67.50 | 6.80 | 6.20 | 6.60 | -0.03 | -0.44% | 51 | 780 | 28.19% |
| RIO250117C00070000 | 2024-04-29 1:57PM EDT | 70.00 | 5.70 | 5.00 | 5.30 | 0.00 | - | 9 | 993 | 27.21% |
| RIO250117C00072500 | 2024-04-29 2:43PM EDT | 72.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 2,273 | 26.89% |
| RIO250117C00075000 | 2024-04-30 3:32PM EDT | 75.00 | 3.30 | 3.20 | 3.40 | -0.28 | -7.82% | 7 | 2,662 | 26.38% |
| RIO250117C00077500 | 2024-04-30 3:02PM EDT | 77.50 | 2.64 | 2.35 | 2.75 | -0.11 | -4.00% | 96 | 953 | 26.42% |
| RIO250117C00080000 | 2024-04-30 9:32AM EDT | 80.00 | 2.15 | 1.90 | 2.00 | 0.00 | - | 6 | 3,966 | 25.33% |
| RIO250117C00082500 | 2024-04-24 3:23PM EDT | 82.50 | 1.80 | 1.45 | 1.65 | 0.00 | - | 13 | 220 | 25.79% |
| RIO250117C00085000 | 2024-04-30 3:02PM EDT | 85.00 | 1.24 | 1.10 | 1.25 | -0.15 | -10.79% | 96 | 373 | 25.49% |
| RIO250117C00087500 | 2024-04-29 3:52PM EDT | 87.50 | 1.10 | 0.85 | 1.20 | 0.00 | - | 1 | 282 | 27.19% |
| RIO250117C00090000 | 2024-04-22 2:54PM EDT | 90.00 | 0.78 | 0.65 | 0.75 | 0.00 | - | 8 | 930 | 25.49% |
| RIO250117C00095000 | 2024-04-26 9:35AM EDT | 95.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 718 | 26.78% |
| RIO250117C00100000 | 2024-04-25 2:14PM EDT | 100.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 372 | 27.05% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 10 | 186 | 47.07% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 404 | 50.13% |
| RIO250117C00115000 | 2024-03-25 10:03AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 65.28% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 72.10% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 53.27% |
| RIO250117P00035000 | 2024-04-09 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 556 | 49.66% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 55 | 45.19% |
| RIO250117P00040000 | 2024-04-15 9:48AM EDT | 40.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 4 | 756 | 53.54% |
| RIO250117P00042500 | 2024-04-22 11:05AM EDT | 42.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | 10 | 389 | 59.20% |
| RIO250117P00045000 | 2024-04-18 11:19AM EDT | 45.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 2,018 | 34.77% |
| RIO250117P00047500 | 2024-04-29 11:47AM EDT | 47.50 | 0.50 | 0.60 | 0.80 | 0.00 | - | 5 | 1,343 | 33.50% |
| RIO250117P00050000 | 2024-04-23 12:52PM EDT | 50.00 | 1.07 | 0.75 | 1.05 | 0.00 | - | 2 | 919 | 32.25% |
| RIO250117P00052500 | 2024-04-23 9:48AM EDT | 52.50 | 1.40 | 1.05 | 1.20 | 0.00 | - | 1 | 596 | 29.69% |
| RIO250117P00055000 | 2024-04-30 12:33PM EDT | 55.00 | 1.50 | 1.45 | 1.75 | +0.05 | +3.45% | 10 | 1,010 | 29.82% |
| RIO250117P00057500 | 2024-04-29 12:54PM EDT | 57.50 | 2.08 | 1.95 | 2.20 | +0.18 | +9.47% | 6 | 711 | 28.48% |
| RIO250117P00060000 | 2024-04-29 10:21AM EDT | 60.00 | 2.63 | 2.60 | 2.90 | +0.13 | +5.20% | 6 | 3,636 | 27.99% |
| RIO250117P00062500 | 2024-04-30 3:26PM EDT | 62.50 | 3.50 | 3.50 | 3.60 | +0.30 | +9.37% | 277 | 1,158 | 26.80% |
| RIO250117P00065000 | 2024-04-30 3:45PM EDT | 65.00 | 4.40 | 4.40 | 4.60 | +0.40 | +10.00% | 189 | 2,552 | 26.39% |
| RIO250117P00067500 | 2024-04-29 3:56PM EDT | 67.50 | 5.20 | 5.40 | 5.70 | 0.00 | - | 4 | 1,340 | 25.70% |
| RIO250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | 3 | 1,752 | 25.18% |
| RIO250117P00072500 | 2024-04-26 3:27PM EDT | 72.50 | 7.82 | 8.10 | 8.50 | 0.00 | - | 2 | 507 | 24.83% |
| RIO250117P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 9.43 | 9.60 | 10.40 | 0.00 | - | 1 | 402 | 25.62% |
| RIO250117P00077500 | 2024-01-08 10:32AM EDT | 77.50 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 12.30 | 15.80 | 0.00 | - | 2 | 108 | 33.59% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 46.66% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 39.86% |
| RIO250117P00087500 | 2023-09-13 11:28AM EDT | 87.50 | 25.00 | 26.00 | 27.40 | 0.00 | - | 22 | 22 | 57.41% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 50.74% |
| RIO250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 32.08 | 27.80 | 31.80 | 0.00 | - | 1 | 1 | 52.89% |
| RIO250117P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 36.60 | 34.60 | 39.50 | 0.00 | - | 1 | 0 | 58.11% |
| RIO250117P00105000 | 2024-03-19 1:05PM EDT | 105.00 | 42.05 | 36.10 | 41.00 | 0.00 | - | 1 | 0 | 56.19% |
| RIO250117P00110000 | 2023-02-16 2:13PM EDT | 110.00 | 38.00 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 63.56% |
© 2024 Yahoo. All rights reserved.