Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO241018C00047500 | 2024-09-03 11:34AM EDT | 47.50 | 13.28 | 20.40 | 24.40 | 0.00 | - | - | 1 | 358.11% |
| 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 3:59PM EDT | 55.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO241018C00057500 | 2024-09-30 10:15AM EDT | 57.50 | 13.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIO241018C00060000 | 2024-10-09 3:59PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| RIO241018C00062500 | 2024-10-11 1:51PM EDT | 62.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIO241018C00065000 | 2024-10-11 3:42PM EDT | 65.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIO241018C00067500 | 2024-10-11 3:39PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 1.56% |
| RIO241018C00070000 | 2024-10-11 3:51PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| RIO241018C00072500 | 2024-10-11 3:24PM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RIO241018C00075000 | 2024-10-11 3:59PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RIO241018C00077500 | 2024-10-11 3:01PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO241018C00080000 | 2024-10-10 11:06AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO241018C00082500 | 2024-09-26 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RIO241018C00085000 | 2024-10-10 11:07AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIO241018C00090000 | 2024-09-26 3:23PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIO241018C00095000 | 2024-09-19 10:49AM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 252.73% |
| RIO241018C00105000 | 2024-09-13 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 218.36% |
| RIO241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 238.87% |
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 | 282.81% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 284.38% |
| RIO241018P00040000 | 2024-09-04 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 80 | 196.88% |
| RIO241018P00042500 | 2024-09-11 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 120 | 258.01% |
| RIO241018P00045000 | 2024-09-23 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO241018P00047500 | 2024-09-23 10:12AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIO241018P00050000 | 2024-09-26 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIO241018P00052500 | 2024-10-01 1:31PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIO241018P00055000 | 2024-10-11 2:29PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO241018P00057500 | 2024-10-11 3:42PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| RIO241018P00060000 | 2024-10-11 12:27PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RIO241018P00062500 | 2024-10-11 3:06PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIO241018P00065000 | 2024-10-11 3:04PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| RIO241018P00067500 | 2024-10-11 3:33PM EDT | 67.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| RIO241018P00070000 | 2024-10-10 1:29PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO241018P00072500 | 2024-10-08 12:27PM EDT | 72.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| RIO241018P00075000 | 2024-10-11 10:59AM EDT | 75.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO241018P00077500 | 2024-08-16 3:45PM EDT | 77.50 | 18.30 | 12.90 | 16.70 | 0.00 | - | 20 | 0 | 259.47% |
| RIO241018P00080000 | 2024-08-16 3:45PM EDT | 80.00 | 16.60 | 15.40 | 19.30 | 0.00 | - | 100 | 0 | 282.76% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 200.39% |
| RIO241018P00100000 | 2024-08-16 3:45PM EDT | 100.00 | 37.84 | 35.30 | 39.50 | 0.00 | - | 100 | 0 | 417.58% |
© 2024 Yahoo. All rights reserved.