Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 0.00% |
| RIO240621C00050000 | 2024-05-16 2:22PM EDT | 50.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00057500 | 2024-05-03 1:58PM EDT | 57.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240621C00060000 | 2024-05-16 3:17PM EDT | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO240621C00062500 | 2024-05-17 1:35PM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240621C00065000 | 2024-05-17 3:28PM EDT | 65.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIO240621C00067500 | 2024-05-17 3:34PM EDT | 67.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RIO240621C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIO240621C00072500 | 2024-05-17 3:58PM EDT | 72.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| RIO240621C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| RIO240621C00077500 | 2024-05-17 3:59PM EDT | 77.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 3.13% |
| RIO240621C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| RIO240621C00082500 | 2024-05-16 3:52PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RIO240621C00085000 | 2024-05-17 3:39PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 55.42% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 73.34% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 45.31% |
| RIO240621C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 156.45% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 182.62% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.84% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 110.35% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 132.32% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 299 | 91.11% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240621P00055000 | 2024-05-16 3:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240621P00057500 | 2024-05-14 3:37PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240621P00060000 | 2024-05-17 12:28PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO240621P00062500 | 2024-05-17 12:24PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RIO240621P00065000 | 2024-05-17 3:54PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RIO240621P00067500 | 2024-05-17 3:55PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RIO240621P00070000 | 2024-05-17 3:37PM EDT | 70.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| RIO240621P00072500 | 2024-05-17 3:47PM EDT | 72.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| RIO240621P00075000 | 2024-05-17 2:23PM EDT | 75.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 80.09% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 146.29% |
© 2024 Yahoo. All rights reserved.