Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 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 | 34.50 | 39.50 | 0.00 | - | - | 2 | 68.26% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 36.89% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 19.10 | 23.40 | 0.00 | - | 2 | 52 | 44.63% |
| RIO250620C00055000 | 2024-05-16 12:18PM EDT | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 16.00 | 20.40 | 0.00 | - | 2 | 5 | 52.10% |
| RIO250620C00060000 | 2024-05-07 3:46PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 11.10 | 15.20 | 0.00 | - | 4 | 15 | 41.67% |
| RIO250620C00065000 | 2024-05-20 11:04AM EDT | 65.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250620C00067500 | 2024-05-30 12:13PM EDT | 67.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250620C00070000 | 2024-05-28 3:17PM EDT | 70.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RIO250620C00072500 | 2024-05-17 12:04PM EDT | 72.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| RIO250620C00075000 | 2024-05-28 1:02PM EDT | 75.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| RIO250620C00077500 | 2024-05-22 2:41PM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO250620C00080000 | 2024-05-24 1:01PM EDT | 80.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RIO250620C00085000 | 2024-05-16 10:31AM EDT | 85.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 4.00 | 0.00 | - | 2 | 114 | 35.08% |
PutsforJune 20, 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 | 0.00 | 4.50 | 0.00 | - | 209 | 209 | 63.78% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 61 | 65 | 59.85% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 2.75 | 0.00 | - | 1 | 221 | 43.53% |
| RIO250620P00050000 | 2024-05-03 9:48AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250620P00052500 | 2024-05-17 1:26PM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250620P00055000 | 2024-05-29 11:09AM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RIO250620P00057500 | 2024-05-30 10:52AM EDT | 57.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIO250620P00060000 | 2024-05-13 12:52PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RIO250620P00062500 | 2024-05-28 1:02PM EDT | 62.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| RIO250620P00065000 | 2024-05-17 12:29PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| RIO250620P00067500 | 2024-05-21 2:27PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RIO250620P00070000 | 2024-05-28 12:40PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO250620P00072500 | 2024-05-29 9:36AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 8.00 | 13.00 | 0.00 | - | - | 94 | 34.41% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 14.00 | 18.50 | 0.00 | - | 44 | 165 | 28.12% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 18.00 | 22.40 | 0.00 | - | 79 | 150 | 27.12% |
© 2024 Yahoo. All rights reserved.