Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 2024-04-12 10:37AM EDT | 45.00 | 22.30 | 21.70 | 23.10 | 0.00 | - | 2 | 6 | 118.95% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 12.80 | 13.10 | 0.00 | - | 9 | 10 | 60.25% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 10.10 | 10.70 | 0.00 | - | 1 | 10 | 61.62% |
| RIO240517C00060000 | 2024-04-30 9:45AM EDT | 60.00 | 8.97 | 7.90 | 8.20 | 0.00 | - | 1 | 244 | 49.51% |
| RIO240517C00062500 | 2024-05-01 10:17AM EDT | 62.50 | 5.70 | 5.50 | 5.80 | -0.70 | -10.94% | 10 | 546 | 40.14% |
| RIO240517C00065000 | 2024-05-01 10:47AM EDT | 65.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 10 | 2,179 | 33.35% |
| RIO240517C00067500 | 2024-05-01 10:32AM EDT | 67.50 | 1.70 | 1.65 | 1.80 | -0.10 | -5.56% | 4 | 1,834 | 28.57% |
| RIO240517C00070000 | 2024-05-01 10:52AM EDT | 70.00 | 0.71 | 0.65 | 0.75 | -0.04 | -5.41% | 10 | 2,412 | 27.47% |
| RIO240517C00072500 | 2024-05-01 11:22AM EDT | 72.50 | 0.25 | 0.20 | 0.30 | +0.05 | +27.78% | 33 | 1,133 | 28.57% |
| RIO240517C00075000 | 2024-04-29 1:41PM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 101 | 676 | 29.10% |
| RIO240517C00080000 | 2024-04-24 12:12PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 42.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 2024-04-17 2:24PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 221 | 70.31% |
| RIO240517P00055000 | 2024-04-17 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 50.98% |
| RIO240517P00057500 | 2024-05-01 9:47AM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 309 | 43.95% |
| RIO240517P00060000 | 2024-05-01 11:28AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.03 | -18.75% | 18 | 729 | 37.50% |
| RIO240517P00062500 | 2024-05-01 9:49AM EDT | 62.50 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 4 | 924 | 31.40% |
| RIO240517P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 102 | 1,365 | 27.27% |
| RIO240517P00067500 | 2024-05-01 9:47AM EDT | 67.50 | 1.20 | 1.20 | 1.35 | -0.10 | -7.69% | 93 | 2,435 | 25.42% |
| RIO240517P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 2.72 | 2.65 | 2.90 | 0.00 | - | 46 | 155 | 25.83% |
| RIO240517P00072500 | 2024-04-29 3:59PM EDT | 72.50 | 3.80 | 4.70 | 4.90 | 0.00 | - | 61 | 156 | 24.12% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 7.10 | 7.30 | 0.00 | - | 7 | 0 | 26.95% |
© 2024 Yahoo. All rights reserved.