Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-08-23 12:54PM EDT | 27.50 | 36.00 | 34.60 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00030000 | 2024-08-15 3:58PM EDT | 30.00 | 32.79 | 31.20 | 35.30 | 0.00 | - | 3 | 0 | 0.00% |
| RIO250117C00035000 | 2024-08-22 10:20AM EDT | 35.00 | 28.40 | 27.30 | 31.40 | 0.00 | - | 3 | 12 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-09-13 12:26PM EDT | 40.00 | 23.42 | 25.90 | 29.90 | 0.00 | - | 1 | 33 | 70.22% |
| RIO250117C00042500 | 2024-08-20 10:54AM EDT | 42.50 | 20.90 | 22.90 | 23.90 | 0.00 | - | 33 | 35 | 0.00% |
| RIO250117C00045000 | 2024-09-03 11:36AM EDT | 45.00 | 16.55 | 23.60 | 27.20 | 0.00 | - | 1 | 4 | 96.12% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 40.04% |
| RIO250117C00050000 | 2024-10-02 2:20PM EDT | 50.00 | 22.10 | 18.20 | 19.70 | 0.00 | - | 1 | 36 | 61.16% |
| RIO250117C00052500 | 2024-09-24 1:41PM EDT | 52.50 | 16.10 | 15.80 | 16.10 | 0.00 | - | 1 | 25 | 49.61% |
| RIO250117C00055000 | 2024-10-02 3:13PM EDT | 55.00 | 17.20 | 13.50 | 13.70 | 0.00 | - | 5 | 220 | 44.29% |
| RIO250117C00057500 | 2024-10-08 1:46PM EDT | 57.50 | 10.70 | 11.10 | 11.40 | 0.00 | - | 2 | 69 | 39.89% |
| RIO250117C00060000 | 2024-10-10 10:52AM EDT | 60.00 | 8.40 | 9.00 | 9.20 | 0.00 | - | 4 | 730 | 36.04% |
| RIO250117C00062500 | 2024-10-11 10:44AM EDT | 62.50 | 6.95 | 7.00 | 7.20 | 0.00 | - | 4 | 629 | 33.18% |
| RIO250117C00065000 | 2024-10-14 9:48AM EDT | 65.00 | 5.50 | 5.20 | 5.40 | +0.30 | +5.77% | 22 | 9,650 | 30.75% |
| RIO250117C00067500 | 2024-10-14 10:10AM EDT | 67.50 | 3.79 | 3.80 | 4.00 | -0.11 | -2.82% | 10 | 1,559 | 29.80% |
| RIO250117C00070000 | 2024-10-11 3:31PM EDT | 70.00 | 2.75 | 2.65 | 2.75 | 0.00 | - | 12 | 3,487 | 28.22% |
| RIO250117C00072500 | 2024-10-14 9:46AM EDT | 72.50 | 1.90 | 1.80 | 1.90 | +0.05 | +2.70% | 167 | 3,261 | 27.83% |
| RIO250117C00075000 | 2024-10-14 9:54AM EDT | 75.00 | 1.25 | 1.20 | 1.30 | +0.03 | +2.46% | 4 | 5,360 | 27.78% |
| RIO250117C00077500 | 2024-10-11 3:42PM EDT | 77.50 | 0.85 | 0.75 | 0.85 | 0.00 | - | 3 | 1,060 | 27.56% |
| RIO250117C00080000 | 2024-10-14 9:35AM EDT | 80.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 3 | 3,840 | 28.22% |
| RIO250117C00082500 | 2024-10-08 1:36PM EDT | 82.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 559 | 29.30% |
| RIO250117C00085000 | 2024-10-08 2:47PM EDT | 85.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 6 | 564 | 30.47% |
| RIO250117C00087500 | 2024-10-04 11:37AM EDT | 87.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 278 | 31.01% |
| RIO250117C00090000 | 2024-10-11 11:16AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,190 | 33.55% |
| RIO250117C00095000 | 2024-09-30 12:53PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 757 | 35.01% |
| RIO250117C00100000 | 2024-09-26 1:24PM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 421 | 39.16% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 65.38% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 55.08% |
| RIO250117C00115000 | 2024-09-09 2:07PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 263 | 50.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-09-03 10:41AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 78.13% |
| RIO250117P00030000 | 2024-09-05 3:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 62.11% |
| RIO250117P00032500 | 2024-07-11 11:01AM EDT | 32.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 76.56% |
| RIO250117P00035000 | 2024-08-29 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 556 | 58.59% |
| RIO250117P00037500 | 2024-09-30 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 64 | 55.18% |
| RIO250117P00040000 | 2024-10-03 10:06AM EDT | 40.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 50 | 735 | 53.03% |
| RIO250117P00042500 | 2024-10-07 10:08AM EDT | 42.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 475 | 50.10% |
| RIO250117P00045000 | 2024-10-04 10:26AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 1,892 | 46.63% |
| RIO250117P00047500 | 2024-10-09 1:11PM EDT | 47.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1,605 | 42.92% |
| RIO250117P00050000 | 2024-10-03 10:06AM EDT | 50.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 50 | 1,044 | 38.97% |
| RIO250117P00052500 | 2024-10-09 12:15PM EDT | 52.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 2,701 | 34.89% |
| RIO250117P00055000 | 2024-10-09 9:30AM EDT | 55.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 5 | 2,579 | 31.54% |
| RIO250117P00057500 | 2024-10-14 10:08AM EDT | 57.50 | 0.67 | 0.60 | 0.70 | -0.13 | -16.25% | 5 | 3,423 | 29.15% |
| RIO250117P00060000 | 2024-10-14 9:37AM EDT | 60.00 | 1.00 | 0.90 | 1.00 | -0.06 | -5.66% | 28 | 4,884 | 26.95% |
| RIO250117P00062500 | 2024-10-14 9:30AM EDT | 62.50 | 1.60 | 1.35 | 1.50 | +0.10 | +6.67% | 5 | 1,792 | 25.38% |
| RIO250117P00065000 | 2024-10-11 2:24PM EDT | 65.00 | 2.25 | 2.10 | 2.20 | 0.00 | - | 8 | 13,775 | 23.78% |
| RIO250117P00067500 | 2024-10-14 9:30AM EDT | 67.50 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 1 | 1,557 | 23.17% |
| RIO250117P00070000 | 2024-10-14 9:57AM EDT | 70.00 | 4.39 | 4.40 | 4.60 | -0.63 | -12.55% | 145 | 2,141 | 21.77% |
| RIO250117P00072500 | 2024-10-10 3:27PM EDT | 72.50 | 6.65 | 6.10 | 6.30 | 0.00 | - | 10 | 139 | 21.01% |
| RIO250117P00075000 | 2024-10-02 11:48AM EDT | 75.00 | 5.40 | 8.10 | 8.30 | 0.00 | - | 6 | 85 | 20.53% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.50 | 14.60 | 0.00 | - | 1 | 184 | 57.97% |
| RIO250117P00080000 | 2024-10-09 12:03PM EDT | 80.00 | 13.81 | 12.60 | 12.90 | 0.00 | - | 7 | 4 | 21.19% |
| RIO250117P00082500 | 2024-08-16 3:45PM EDT | 82.50 | 19.10 | 17.90 | 20.10 | 0.00 | - | 30 | 0 | 62.63% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 58.29% |
| RIO250117P00087500 | 2024-08-16 3:45PM EDT | 87.50 | 24.10 | 23.20 | 25.70 | 0.00 | - | 10 | 0 | 74.54% |
| RIO250117P00090000 | 2024-08-16 3:45PM EDT | 90.00 | 26.60 | 25.30 | 29.50 | 0.00 | - | 60 | 0 | 82.03% |
| RIO250117P00095000 | 2024-08-19 9:42AM EDT | 95.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 67.19% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.50 | 41.80 | 0.00 | - | 1 | 13 | 74.80% |
| RIO250117P00110000 | 2024-08-16 3:45PM EDT | 110.00 | 46.60 | 45.30 | 49.50 | 0.00 | - | 30 | 0 | 107.17% |
| RIO250117P00115000 | 2024-08-16 3:45PM EDT | 115.00 | 51.60 | 50.30 | 54.50 | 0.00 | - | 50 | 0 | 112.32% |
© 2024 Yahoo. All rights reserved.