Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119C00031880 | 2022-08-10 3:57PM EDT | 31.88 | 30.16 | 26.50 | 31.50 | +1.06 | +3.64% | - | 1 | 0.00% |
| RIO240119C00032500 | 2021-12-13 1:01AM EDT | 32.50 | 31.80 | 34.00 | 39.00 | 0.00 | - | - | 2 | 93.65% |
| RIO240119C00035000 | 2021-12-22 11:58AM EDT | 35.00 | 30.00 | 31.50 | 36.50 | 0.00 | - | 1 | 5 | 85.96% |
| RIO240119C00039380 | 2022-08-10 3:57PM EDT | 39.38 | 22.80 | 20.00 | 25.00 | +1.00 | +4.59% | - | 1 | 0.00% |
| RIO240119C00040000 | 2021-12-08 2:42PM EDT | 40.00 | 23.97 | 26.50 | 31.50 | 0.00 | - | 3 | 8 | 72.22% |
| RIO240119C00041880 | 2022-08-10 3:53PM EDT | 41.88 | 19.45 | 18.40 | 22.40 | +1.75 | +9.89% | - | 3 | 0.00% |
| RIO240119C00042500 | 2021-11-19 10:43AM EDT | 42.50 | 18.53 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 55.01% |
| RIO240119C00044380 | 2022-08-08 3:54PM EDT | 44.38 | 16.80 | 17.10 | 19.20 | 0.00 | - | - | 173 | 0.00% |
| RIO240119C00045000 | 2021-12-28 1:09PM EDT | 45.00 | 22.15 | 21.50 | 26.50 | 0.00 | - | - | 1 | 60.07% |
| RIO240119C00046880 | 2022-08-10 3:14PM EDT | 46.88 | 15.69 | 15.40 | 17.70 | +0.89 | +6.01% | 3 | 415 | 0.00% |
| RIO240119C00047500 | 2021-11-18 1:55PM EDT | 47.50 | 14.29 | 15.50 | 20.50 | 0.00 | - | - | 1 | 48.08% |
| RIO240119C00049380 | 2022-08-05 10:03AM EDT | 49.38 | 12.80 | 13.40 | 16.20 | 0.00 | - | - | 75 | 27.16% |
| RIO240119C00050000 | 2022-01-05 1:25PM EDT | 50.00 | 19.80 | 16.50 | 21.50 | +2.70 | +15.79% | 3 | 99 | 63.27% |
| RIO240119C00051880 | 2022-08-11 10:45AM EDT | 51.88 | 13.00 | 11.70 | 14.50 | +1.90 | +17.12% | 2 | 135 | 29.33% |
| RIO240119C00052500 | 2021-12-09 2:23PM EDT | 52.50 | 13.50 | 14.50 | 19.00 | 0.00 | - | 5 | 6 | 57.26% |
| RIO240119C00054380 | 2022-08-08 9:35AM EDT | 54.38 | 10.85 | 10.10 | 12.90 | 0.00 | - | - | 226 | 30.55% |
| RIO240119C00055000 | 2022-01-03 4:34PM EDT | 55.00 | 13.40 | 12.50 | 17.00 | 0.00 | - | 7 | 144 | 53.97% |
| RIO240119C00056880 | 2022-08-11 10:14AM EDT | 56.88 | 10.40 | 8.70 | 10.80 | +1.02 | +10.87% | 1 | 41 | 28.17% |
| RIO240119C00057500 | 2022-01-04 12:04PM EDT | 57.50 | 12.60 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 52.94% |
| RIO240119C00059380 | 2022-08-10 10:36AM EDT | 59.38 | 8.50 | 7.90 | 10.20 | +0.45 | +5.59% | 1 | 1,092 | 32.56% |
| RIO240119C00060000 | 2022-01-05 11:15AM EDT | 60.00 | 11.68 | 10.30 | 12.90 | +1.08 | +10.19% | 6 | 580 | 46.53% |
| RIO240119C00061880 | 2022-08-10 3:08PM EDT | 61.88 | 7.25 | 7.10 | 10.00 | +0.25 | +3.57% | 9 | 400 | 37.53% |
| RIO240119C00062500 | 2022-01-04 11:37AM EDT | 62.50 | 11.00 | 8.00 | 12.50 | 0.00 | - | 3 | 82 | 49.94% |
| RIO240119C00064380 | 2022-08-09 11:07AM EDT | 64.38 | 6.39 | 6.60 | 7.90 | 0.00 | - | 11 | 678 | 33.40% |
| RIO240119C00065000 | 2021-12-31 10:56AM EDT | 65.00 | 9.00 | 8.10 | 11.40 | 0.00 | - | 1 | 80 | 49.74% |
| RIO240119C00066880 | 2022-08-03 2:21PM EDT | 66.88 | 4.80 | 4.80 | 8.40 | 0.00 | - | 1 | 180 | 40.02% |
| RIO240119C00067500 | 2022-01-03 12:59PM EDT | 67.50 | 7.18 | 7.20 | 8.30 | 0.00 | - | 20 | 141 | 40.62% |
| RIO240119C00069380 | 2022-08-11 9:33AM EDT | 69.38 | 5.50 | 5.40 | 5.70 | +0.50 | +10.00% | 15 | 424 | 32.45% |
| RIO240119C00070000 | 2022-01-05 11:44AM EDT | 70.00 | 7.50 | 7.00 | 7.50 | +0.50 | +7.14% | 3 | 140 | 41.07% |
| RIO240119C00071880 | 2022-08-11 11:23AM EDT | 71.88 | 4.60 | 3.90 | 5.50 | +0.50 | +12.20% | 1 | 1,097 | 35.13% |
| RIO240119C00072500 | 2022-01-03 12:59PM EDT | 72.50 | 5.67 | 5.90 | 8.60 | 0.00 | - | 5 | 58 | 49.27% |
| RIO240119C00074380 | 2022-08-11 10:12AM EDT | 74.38 | 4.18 | 3.10 | 5.70 | +0.46 | +12.37% | 1 | 998 | 39.23% |
| RIO240119C00075000 | 2021-12-28 11:15AM EDT | 75.00 | 5.75 | 4.60 | 6.90 | 0.00 | - | 10 | 113 | 45.20% |
| RIO240119C00076880 | 2022-08-11 1:21PM EDT | 76.88 | 3.70 | 2.40 | 4.80 | +0.37 | +11.11% | 4 | 1,220 | 38.20% |
| RIO240119C00077500 | 2021-11-22 11:37AM EDT | 77.50 | 4.39 | 2.65 | 6.80 | 0.00 | - | 40 | 245 | 47.73% |
| RIO240119C00079380 | 2022-08-03 3:20PM EDT | 79.38 | 2.66 | 2.90 | 4.50 | 0.00 | - | 2 | 411 | 39.53% |
| RIO240119C00080000 | 2021-12-20 11:10AM EDT | 80.00 | 4.00 | 4.10 | 5.40 | 0.00 | - | 45 | 51 | 44.28% |
| RIO240119C00081880 | 2022-08-01 2:16PM EDT | 81.88 | 2.62 | 2.00 | 4.90 | 0.00 | - | - | 196 | 43.91% |
| RIO240119C00082500 | 2021-10-27 3:15PM EDT | 82.50 | 3.40 | 2.30 | 6.00 | 0.00 | - | 1 | 1 | 49.52% |
| RIO240119C00084380 | 2022-08-10 2:19PM EDT | 84.38 | 2.35 | 2.00 | 4.40 | -0.10 | -4.08% | - | 302 | 43.95% |
| RIO240119C00085000 | 2022-01-05 10:51AM EDT | 85.00 | 3.60 | 3.50 | 4.60 | +0.29 | +8.76% | 2 | 71 | 45.46% |
| RIO240119C00086880 | 2022-08-10 2:01PM EDT | 86.88 | 2.10 | 1.15 | 4.00 | +0.25 | +13.51% | 1 | 167 | 44.23% |
| RIO240119C00089380 | 2022-08-10 2:45PM EDT | 89.38 | 1.98 | 1.90 | 3.00 | +0.28 | +16.47% | 6 | 1,047 | 41.15% |
| RIO240119C00090000 | 2021-12-21 12:58PM EDT | 90.00 | 2.85 | 2.15 | 4.80 | 0.00 | - | 1 | 30 | 50.73% |
| RIO240119C00094380 | 2022-08-11 1:40PM EDT | 94.38 | 1.64 | 1.10 | 2.25 | +0.02 | +1.23% | 21 | 160 | 40.54% |
| RIO240119C00095000 | 2021-11-11 2:46PM EDT | 95.00 | 2.00 | 1.60 | 2.65 | 0.00 | - | 1 | 16 | 43.35% |
| RIO240119C00099380 | 2022-08-02 12:19PM EDT | 99.38 | 1.32 | 0.85 | 2.05 | 0.00 | - | 7 | 180 | 42.55% |
| RIO240119C00100000 | 2021-12-30 4:59PM EDT | 100.00 | 2.05 | 1.30 | 2.60 | 0.00 | - | 1 | 31 | 46.38% |
| RIO240119C00104380 | 2022-08-08 9:30AM EDT | 104.38 | 1.15 | 0.95 | 2.00 | 0.00 | - | - | 214 | 45.22% |
| RIO240119C00105000 | 2021-12-23 4:46PM EDT | 105.00 | 1.50 | 1.45 | 2.45 | 0.00 | - | 1 | 113 | 48.50% |
| RIO240119C00109380 | 2022-08-04 1:31PM EDT | 109.38 | 0.90 | 0.40 | 2.10 | 0.00 | - | - | 45 | 48.68% |
| RIO240119C00114380 | 2022-07-07 11:29AM EDT | 114.38 | 0.70 | 0.50 | 1.10 | 0.00 | - | - | 8 | 43.35% |
| RIO240119C00119380 | 2022-08-03 12:25PM EDT | 119.38 | 0.65 | 0.55 | 1.20 | 0.00 | - | 1 | 557 | 46.55% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119P00027500 | 2022-08-09 11:51AM EDT | 27.50 | 1.05 | 0.30 | 1.05 | 0.00 | - | 58 | 129 | 62.43% |
| RIO240119P00030000 | 2022-07-15 11:32AM EDT | 30.00 | 1.80 | 0.35 | 2.50 | 0.00 | - | - | 10 | 68.90% |
| RIO240119P00031880 | 2022-08-10 11:22AM EDT | 31.88 | 1.40 | 0.65 | 1.95 | -0.85 | -37.78% | 15 | 603 | 62.65% |
| RIO240119P00032500 | 2022-01-04 1:13PM EDT | 32.50 | 1.90 | 0.65 | 2.95 | 0.00 | - | 1 | 2 | 67.48% |
| RIO240119P00035000 | 2022-01-05 11:47AM EDT | 35.00 | 1.78 | 1.60 | 2.40 | -0.82 | -31.54% | 5 | 19 | 63.72% |
| RIO240119P00036880 | 2022-07-01 10:52AM EDT | 36.88 | 3.39 | 2.05 | 3.60 | 0.00 | - | - | 241 | 67.24% |
| RIO240119P00037500 | 2021-11-22 1:07PM EDT | 37.50 | 3.30 | 0.55 | 5.20 | 0.00 | - | - | 1 | 66.19% |
| RIO240119P00039380 | 2022-08-05 9:43AM EDT | 39.38 | 3.40 | 1.10 | 4.20 | 0.00 | - | 1 | 68 | 59.85% |
| RIO240119P00040000 | 2021-12-30 11:07AM EDT | 40.00 | 3.13 | 2.50 | 3.60 | 0.00 | - | 1 | 47 | 61.78% |
| RIO240119P00041880 | 2022-08-10 9:56AM EDT | 41.88 | 3.40 | 1.05 | 5.60 | -0.30 | -8.11% | 25 | 69 | 59.64% |
| RIO240119P00042500 | 2022-01-05 12:03PM EDT | 42.50 | 3.60 | 2.60 | 4.60 | -0.40 | -10.00% | 2 | 2 | 60.28% |
| RIO240119P00044380 | 2022-08-09 11:26AM EDT | 44.38 | 4.30 | 3.30 | 5.00 | 0.00 | - | 17 | 177 | 59.85% |
| RIO240119P00045000 | 2022-01-03 11:30AM EDT | 45.00 | 4.70 | 3.70 | 5.40 | 0.00 | - | 1 | 41 | 61.08% |
| RIO240119P00046880 | 2022-08-08 12:38PM EDT | 46.88 | 5.30 | 2.65 | 6.70 | 0.00 | - | - | 276 | 57.57% |
| RIO240119P00047500 | 2021-12-16 1:17PM EDT | 47.50 | 6.10 | 3.90 | 6.50 | 0.00 | - | 1 | 1 | 59.38% |
| RIO240119P00049380 | 2022-08-11 2:12PM EDT | 49.38 | 5.50 | 4.10 | 5.80 | -0.65 | -10.57% | 39 | 145 | 53.63% |
| RIO240119P00050000 | 2021-12-31 3:45PM EDT | 50.00 | 6.40 | 4.10 | 7.50 | 0.00 | - | 1 | 107 | 57.10% |
| RIO240119P00051880 | 2022-08-11 11:02AM EDT | 51.88 | 6.50 | 4.90 | 8.40 | -0.70 | -9.72% | 10 | 362 | 57.42% |
| RIO240119P00054380 | 2022-08-05 2:52PM EDT | 54.38 | 8.40 | 5.60 | 9.60 | 0.00 | - | 1 | 170 | 56.47% |
| RIO240119P00055000 | 2021-12-22 3:21PM EDT | 55.00 | 9.80 | 6.90 | 10.00 | 0.00 | - | 8 | 115 | 59.26% |
| RIO240119P00056880 | 2022-08-10 1:59PM EDT | 56.88 | 9.14 | 6.60 | 10.90 | -0.22 | -2.35% | 3 | 64 | 56.15% |
| RIO240119P00057500 | 2021-11-22 11:43AM EDT | 57.50 | 12.51 | 9.80 | 12.70 | 0.00 | - | 1 | 12 | 66.65% |
| RIO240119P00059380 | 2022-08-10 1:59PM EDT | 59.38 | 10.53 | 9.30 | 12.30 | -0.67 | -5.98% | 18 | 514 | 59.66% |
| RIO240119P00060000 | 2021-12-23 1:24PM EDT | 60.00 | 12.20 | 8.90 | 12.40 | 0.00 | - | 1 | 124 | 57.39% |
| RIO240119P00061880 | 2022-08-05 3:51PM EDT | 61.88 | 12.80 | 9.10 | 14.00 | 0.00 | - | 1 | 225 | 56.70% |
| RIO240119P00062500 | 2021-12-22 4:56PM EDT | 62.50 | 13.50 | 10.70 | 14.00 | 0.00 | - | 1 | 34 | 58.70% |
| RIO240119P00064380 | 2022-08-11 11:28AM EDT | 64.38 | 12.85 | 11.10 | 15.30 | -1.65 | -11.38% | 1 | 328 | 57.54% |
| RIO240119P00065000 | 2021-12-31 10:56AM EDT | 65.00 | 14.30 | 12.00 | 15.30 | 0.00 | - | 1 | 47 | 57.87% |
| RIO240119P00066880 | 2022-07-13 1:41PM EDT | 66.88 | 18.76 | 12.50 | 17.00 | 0.00 | - | - | 25 | 57.59% |
| RIO240119P00067500 | 2021-12-31 4:16PM EDT | 67.50 | 15.49 | 13.80 | 16.80 | 0.00 | - | 10 | 11 | 58.28% |
| RIO240119P00069380 | 2022-08-09 11:34AM EDT | 69.38 | 17.70 | 14.10 | 18.90 | 0.00 | - | 1 | 293 | 58.22% |
| RIO240119P00070000 | 2021-12-21 2:00PM EDT | 70.00 | 18.70 | 14.30 | 18.70 | 0.00 | - | 81 | 144 | 56.47% |
| RIO240119P00071880 | 2022-08-08 2:50PM EDT | 71.88 | 19.50 | 16.10 | 20.40 | 0.00 | - | 50 | 119 | 58.57% |
| RIO240119P00072500 | 2022-01-04 11:31AM EDT | 72.50 | 19.40 | 16.00 | 20.50 | 0.00 | - | 1 | 43 | 56.76% |
| RIO240119P00074380 | 2022-07-20 1:58PM EDT | 74.38 | 25.28 | 18.00 | 22.30 | 0.00 | - | - | 665 | 59.30% |
| RIO240119P00075000 | 2021-12-29 3:57PM EDT | 75.00 | 21.32 | 17.50 | 22.50 | 0.00 | - | 75 | 95 | 56.80% |
| RIO240119P00076880 | 2022-08-08 12:39PM EDT | 76.88 | 23.60 | 20.00 | 24.40 | 0.00 | - | 100 | 114 | 60.45% |
| RIO240119P00079380 | 2022-08-02 10:10AM EDT | 79.38 | 27.30 | 22.00 | 26.50 | 0.00 | - | 200 | 1,062 | 61.39% |
| RIO240119P00080000 | 2021-12-30 4:22PM EDT | 80.00 | 24.75 | 21.50 | 26.50 | 0.00 | - | 28 | 35 | 58.33% |
| RIO240119P00081880 | 2022-07-29 11:49AM EDT | 81.88 | 26.40 | 24.00 | 28.50 | 0.00 | - | - | 7 | 61.93% |
| RIO240119P00084380 | 2022-07-11 11:03AM EDT | 84.38 | 33.60 | 26.50 | 31.50 | 0.00 | - | - | 4 | 65.53% |
| RIO240119P00086880 | 2022-07-11 1:31PM EDT | 86.88 | 35.50 | 29.00 | 33.50 | 0.00 | - | - | 1 | 66.83% |
| RIO240119P00089380 | 2022-07-12 3:35PM EDT | 89.38 | 38.99 | 31.00 | 35.00 | 0.00 | - | - | 2 | 65.83% |
| RIO240119P00094380 | 2022-07-11 9:56AM EDT | 94.38 | 42.60 | 35.50 | 40.50 | 0.00 | - | - | 5 | 70.02% |
| RIO240119P00099380 | 2022-08-10 3:54PM EDT | 99.38 | 42.17 | 39.00 | 44.00 | -4.83 | -10.28% | - | 313 | 67.04% |
| RIO240119P00100000 | 2021-11-10 7:47AM EDT | 100.00 | 42.51 | 43.50 | 48.00 | 0.00 | - | - | 1 | 83.68% |
| RIO240119P00105000 | 2021-12-13 3:06PM EDT | 105.00 | 50.28 | 43.50 | 48.00 | 0.00 | - | - | 40 | 64.35% |
© 2023 Yahoo. All rights reserved.
