Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-04-08 11:19AM EDT | 32.50 | 33.85 | 33.00 | 38.00 | 0.00 | - | - | 2 | 70.84% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 47.12% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 18.90 | 19.90 | 0.00 | - | 2 | 52 | 34.06% |
| RIO250620C00055000 | 2024-03-28 12:24PM EDT | 55.00 | 12.50 | 15.60 | 18.50 | 0.00 | - | 2 | 2 | 43.32% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 11.30 | 15.20 | 0.00 | - | 2 | 5 | 35.49% |
| RIO250620C00060000 | 2024-03-26 2:29PM EDT | 60.00 | 8.90 | 9.50 | 14.30 | 0.00 | - | 3 | 3 | 37.56% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 9.70 | 13.00 | 0.00 | - | 4 | 15 | 37.53% |
| RIO250620C00065000 | 2024-04-24 3:40PM EDT | 65.00 | 9.45 | 6.50 | 9.40 | 0.00 | - | 5 | 37 | 28.80% |
| RIO250620C00067500 | 2024-05-01 10:52AM EDT | 67.50 | 7.30 | 5.20 | 7.90 | -1.39 | -16.00% | 1 | 40 | 27.60% |
| RIO250620C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 6.50 | 4.00 | 6.80 | -0.47 | -6.74% | 1 | 17 | 27.41% |
| RIO250620C00072500 | 2024-04-11 11:43AM EDT | 72.50 | 4.90 | 4.80 | 5.80 | 0.00 | - | - | 20 | 27.14% |
| RIO250620C00075000 | 2024-04-26 1:30PM EDT | 75.00 | 4.85 | 4.20 | 4.70 | 0.00 | - | 9 | 137 | 26.13% |
| RIO250620C00080000 | 2024-05-01 11:34AM EDT | 80.00 | 3.18 | 0.50 | 3.40 | -0.32 | -9.14% | 1 | 571 | 26.20% |
| RIO250620C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 2.25 | 0.30 | 3.90 | 0.00 | - | 3 | 4 | 32.32% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 114 | 40.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.70 | 1.10 | 0.00 | - | 209 | 209 | 35.76% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.90 | 1.65 | 0.00 | - | 61 | 65 | 36.66% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.05 | 1.95 | 0.00 | - | 1 | 221 | 35.05% |
| RIO250620P00050000 | 2024-04-23 12:52PM EDT | 50.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 1 | 241 | 47.82% |
| RIO250620P00052500 | 2024-05-01 3:29PM EDT | 52.50 | 2.24 | 2.00 | 2.80 | -0.46 | -17.04% | 1 | 74 | 32.51% |
| RIO250620P00055000 | 2024-04-03 9:45AM EDT | 55.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 77 | 41.16% |
| RIO250620P00057500 | 2024-04-03 3:34PM EDT | 57.50 | 4.40 | 3.30 | 3.90 | 0.00 | - | 3 | 70 | 29.97% |
| RIO250620P00060000 | 2024-04-22 12:03PM EDT | 60.00 | 4.61 | 2.00 | 7.00 | 0.00 | - | 20 | 280 | 38.37% |
| RIO250620P00062500 | 2024-04-17 3:54PM EDT | 62.50 | 5.76 | 5.00 | 7.50 | 0.00 | - | 1 | 48 | 35.68% |
| RIO250620P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 5.94 | 6.00 | 8.90 | 0.00 | - | 1 | 503 | 36.08% |
| RIO250620P00067500 | 2024-04-10 9:30AM EDT | 67.50 | 8.20 | 5.00 | 10.00 | 0.00 | - | 20 | 85 | 35.05% |
| RIO250620P00070000 | 2024-04-22 1:42PM EDT | 70.00 | 9.20 | 6.50 | 11.00 | 0.00 | - | 441 | 569 | 33.36% |
| RIO250620P00072500 | 2024-04-17 11:27AM EDT | 72.50 | 10.70 | 7.50 | 12.50 | 0.00 | - | - | 224 | 33.11% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 9.50 | 14.00 | 0.00 | - | - | 94 | 32.53% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 18.10 | 20.90 | 0.00 | - | 44 | 165 | 30.36% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 21.00 | 26.00 | 0.00 | - | 79 | 150 | 34.44% |
© 2024 Yahoo. All rights reserved.