Rio Tinto Group (RIO)
NYSE - NYSE Delayed 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 | 23.70 | 24.90 | 0.00 | - | 2 | 6 | 157.42% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 14.70 | 15.00 | 0.00 | - | 9 | 10 | 83.20% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 12.20 | 12.50 | 0.00 | - | 1 | 10 | 69.53% |
| RIO240517C00060000 | 2024-05-07 9:50AM EDT | 60.00 | 10.11 | 9.80 | 10.00 | -0.19 | -1.84% | 1 | 244 | 63.67% |
| RIO240517C00062500 | 2024-05-07 1:29PM EDT | 62.50 | 7.40 | 7.30 | 7.50 | -0.65 | -8.07% | 3 | 521 | 57.62% |
| RIO240517C00065000 | 2024-05-10 3:19PM EDT | 65.00 | 5.00 | 4.80 | 5.00 | -0.16 | -3.10% | 8 | 1,920 | 41.50% |
| RIO240517C00067500 | 2024-05-10 3:19PM EDT | 67.50 | 2.57 | 2.45 | 2.60 | -0.23 | -8.21% | 29 | 2,099 | 28.57% |
| RIO240517C00070000 | 2024-05-10 3:19PM EDT | 70.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 46 | 5,716 | 23.19% |
| RIO240517C00072500 | 2024-05-10 1:45PM EDT | 72.50 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 25 | 1,302 | 24.02% |
| RIO240517C00075000 | 2024-05-10 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 654 | 29.88% |
| RIO240517C00080000 | 2024-05-07 9:31AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 50.39% |
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 | 0.05 | 0.00 | - | 1 | 221 | 101.56% |
| RIO240517P00055000 | 2024-05-07 3:44PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 75.78% |
| RIO240517P00057500 | 2024-05-09 1:53PM EDT | 57.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 313 | 78.13% |
| RIO240517P00060000 | 2024-05-09 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 702 | 63.67% |
| RIO240517P00062500 | 2024-05-10 3:41PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 49 | 908 | 43.16% |
| RIO240517P00065000 | 2024-05-10 3:04PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 38 | 1,363 | 34.77% |
| RIO240517P00067500 | 2024-05-10 3:49PM EDT | 67.50 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 38 | 2,438 | 24.56% |
| RIO240517P00070000 | 2024-05-10 3:47PM EDT | 70.00 | 0.85 | 0.85 | 0.95 | -0.01 | -1.16% | 49 | 335 | 21.92% |
| RIO240517P00072500 | 2024-05-06 2:01PM EDT | 72.50 | 2.90 | 2.70 | 2.85 | 0.00 | - | 30 | 157 | 24.02% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 4.80 | 8.00 | 0.00 | - | 7 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.