Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00050000 | 2024-05-17 3:21PM EDT | 50.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| RIO240719C00060000 | 2024-05-16 3:01PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO240719C00062500 | 2024-05-17 9:50AM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240719C00065000 | 2024-05-17 3:52PM EDT | 65.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIO240719C00067500 | 2024-05-16 3:29PM EDT | 67.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240719C00070000 | 2024-05-17 3:48PM EDT | 70.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RIO240719C00072500 | 2024-05-17 3:53PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIO240719C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| RIO240719C00077500 | 2024-05-17 3:51PM EDT | 77.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RIO240719C00080000 | 2024-05-17 3:40PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| RIO240719C00082500 | 2024-05-16 11:40AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIO240719C00085000 | 2024-05-17 1:24PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIO240719C00090000 | 2024-05-17 10:05AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240719C00095000 | 2024-01-03 2:55PM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 166 | 339 | 53.93% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 48.54% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 66.21% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 57.42% |
PutsforJuly 19, 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 | 0.15 | 0.00 | - | 2 | 8 | 89.06% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 134.28% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.87% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 60.55% |
| RIO240719P00050000 | 2024-05-13 9:35AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO240719P00052500 | 2024-03-26 1:04PM EDT | 52.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 54.83% |
| RIO240719P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIO240719P00057500 | 2024-05-17 12:22PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240719P00060000 | 2024-05-17 11:57AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO240719P00062500 | 2024-05-17 3:31PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIO240719P00065000 | 2024-05-17 3:23PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RIO240719P00067500 | 2024-05-17 3:38PM EDT | 67.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RIO240719P00070000 | 2024-05-17 3:05PM EDT | 70.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| RIO240719P00072500 | 2024-05-17 12:22PM EDT | 72.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| RIO240719P00075000 | 2024-05-17 3:02PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIO240719P00077500 | 2023-11-27 1:27PM EDT | 77.50 | 10.81 | 5.30 | 9.70 | 0.00 | - | 16 | 152 | 61.84% |
| RIO240719P00080000 | 2024-04-08 12:58PM EDT | 80.00 | 14.00 | 10.80 | 12.90 | 0.00 | - | 3 | 0 | 66.24% |
© 2024 Yahoo. All rights reserved.