Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-08-15 3:29PM EDT | 32.50 | 30.30 | 28.20 | 32.30 | 0.00 | - | 10 | 0 | 0.00% |
| RIO241018C00045000 | 2024-09-18 11:48AM EDT | 45.00 | 17.90 | 24.70 | 25.10 | 0.00 | - | 4 | 4 | 101.95% |
| RIO241018C00047500 | 2024-09-03 11:34AM EDT | 47.50 | 13.28 | 20.40 | 24.40 | 0.00 | - | - | 1 | 91.02% |
| RIO241018C00050000 | 2024-08-16 9:55AM EDT | 50.00 | 11.62 | 10.90 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018C00055000 | 2024-10-03 11:49AM EDT | 55.00 | 14.96 | 13.00 | 17.00 | +2.16 | +16.87% | 2 | 5 | 70.12% |
| RIO241018C00057500 | 2024-09-30 10:15AM EDT | 57.50 | 13.82 | 12.30 | 13.70 | 0.00 | - | 15 | 36 | 83.59% |
| RIO241018C00060000 | 2024-10-03 11:49AM EDT | 60.00 | 10.35 | 7.90 | 11.90 | -0.85 | -7.59% | 3 | 1,030 | 108.69% |
| RIO241018C00062500 | 2024-10-02 3:27PM EDT | 62.50 | 7.70 | 5.50 | 9.80 | -1.06 | -12.10% | 1 | 1,594 | 100.34% |
| RIO241018C00065000 | 2024-10-03 3:07PM EDT | 65.00 | 5.20 | 4.80 | 5.40 | -1.04 | -16.67% | 42 | 2,744 | 40.14% |
| RIO241018C00067500 | 2024-10-03 3:43PM EDT | 67.50 | 3.15 | 3.00 | 3.20 | -0.84 | -21.05% | 14 | 2,050 | 32.42% |
| RIO241018C00070000 | 2024-10-03 3:19PM EDT | 70.00 | 1.50 | 1.45 | 1.55 | -0.64 | -29.91% | 76 | 3,088 | 28.91% |
| RIO241018C00072500 | 2024-10-03 3:49PM EDT | 72.50 | 0.60 | 0.55 | 0.65 | -0.34 | -36.17% | 160 | 4,829 | 28.71% |
| RIO241018C00075000 | 2024-10-03 3:59PM EDT | 75.00 | 0.22 | 0.10 | 0.30 | -0.15 | -40.54% | 69 | 1,632 | 31.35% |
| RIO241018C00077500 | 2024-10-02 2:50PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 781 | 34.28% |
| RIO241018C00080000 | 2024-10-02 1:56PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 765 | 38.77% |
| RIO241018C00082500 | 2024-09-26 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 85 | 49.32% |
| RIO241018C00085000 | 2024-09-18 1:42PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 881 | 46.68% |
| RIO241018C00090000 | 2024-09-26 3:23PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 434 | 64.26% |
| RIO241018C00095000 | 2024-09-19 10:49AM EDT | 95.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 13 | 123.63% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 134.72% |
| RIO241018C00105000 | 2024-09-13 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.46% |
| RIO241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.71% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00032500 | 2024-07-09 11:26AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 169.92% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 171.48% |
| RIO241018P00040000 | 2024-09-04 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 80 | 120.31% |
| RIO241018P00042500 | 2024-09-11 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 120 | 108.59% |
| RIO241018P00045000 | 2024-09-23 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 89.06% |
| RIO241018P00047500 | 2024-09-23 10:12AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 425 | 91.80% |
| RIO241018P00050000 | 2024-09-26 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 517 | 76.17% |
| RIO241018P00052500 | 2024-10-01 1:31PM EDT | 52.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 1,233 | 70.70% |
| RIO241018P00055000 | 2024-10-03 11:26AM EDT | 55.00 | 0.06 | 0.05 | 0.35 | -0.04 | -40.00% | 7 | 1,172 | 72.56% |
| RIO241018P00057500 | 2024-10-03 3:38PM EDT | 57.50 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 12 | 5,119 | 53.52% |
| RIO241018P00060000 | 2024-10-03 12:18PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 4,966 | 47.27% |
| RIO241018P00062500 | 2024-10-03 3:18PM EDT | 62.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 15 | 3,718 | 39.45% |
| RIO241018P00065000 | 2024-10-03 3:38PM EDT | 65.00 | 0.33 | 0.25 | 0.35 | +0.08 | +32.00% | 31 | 1,514 | 33.74% |
| RIO241018P00067500 | 2024-10-03 3:24PM EDT | 67.50 | 0.70 | 0.60 | 0.75 | +0.20 | +40.00% | 94 | 8,681 | 29.93% |
| RIO241018P00070000 | 2024-10-03 3:31PM EDT | 70.00 | 1.60 | 1.50 | 1.65 | +0.50 | +45.45% | 83 | 1,527 | 27.66% |
| RIO241018P00072500 | 2024-10-03 10:06AM EDT | 72.50 | 3.10 | 2.05 | 3.30 | +1.10 | +55.00% | 88 | 537 | 28.32% |
| RIO241018P00075000 | 2024-10-02 3:41PM EDT | 75.00 | 4.40 | 3.20 | 7.40 | 0.00 | - | 16 | 20 | 74.10% |
| RIO241018P00077500 | 2024-08-16 3:45PM EDT | 77.50 | 18.30 | 12.90 | 16.70 | 0.00 | - | 20 | 0 | 177.76% |
| RIO241018P00080000 | 2024-08-16 3:45PM EDT | 80.00 | 16.60 | 15.40 | 19.30 | 0.00 | - | 100 | 0 | 192.31% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 177.93% |
| RIO241018P00100000 | 2024-08-16 3:45PM EDT | 100.00 | 37.84 | 35.30 | 39.50 | 0.00 | - | 100 | 0 | 276.44% |
© 2024 Yahoo. All rights reserved.