Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 29.40 | 32.30 | 0.00 | - | 1 | 0 | 101.32% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 100.98% |
| RIO240621C00050000 | 2024-01-16 11:23AM EDT | 50.00 | 20.40 | 15.50 | 19.40 | 0.00 | - | 1 | 2 | 81.91% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-04-30 1:20PM EDT | 55.00 | 13.50 | 11.00 | 13.70 | +0.90 | +7.14% | 2 | 151 | 51.44% |
| RIO240621C00057500 | 2024-03-26 10:24AM EDT | 57.50 | 6.60 | 10.50 | 10.70 | 0.00 | - | 2 | 2 | 33.55% |
| RIO240621C00060000 | 2024-04-30 1:27PM EDT | 60.00 | 8.80 | 8.50 | 10.50 | +0.05 | +0.57% | 1 | 240 | 59.45% |
| RIO240621C00062500 | 2024-04-29 9:30AM EDT | 62.50 | 7.10 | 6.20 | 6.60 | 0.00 | - | 3 | 717 | 33.01% |
| RIO240621C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 4.60 | 4.40 | 4.70 | -0.60 | -11.54% | 27 | 9,214 | 30.52% |
| RIO240621C00067500 | 2024-04-30 3:01PM EDT | 67.50 | 3.00 | 2.85 | 3.00 | -0.40 | -11.76% | 157 | 1,108 | 27.54% |
| RIO240621C00070000 | 2024-04-30 3:30PM EDT | 70.00 | 1.80 | 1.70 | 1.80 | -0.35 | -16.28% | 43 | 2,921 | 26.26% |
| RIO240621C00072500 | 2024-04-30 10:21AM EDT | 72.50 | 1.13 | 0.95 | 1.05 | -0.17 | -13.08% | 7 | 1,281 | 26.12% |
| RIO240621C00075000 | 2024-04-30 2:28PM EDT | 75.00 | 0.55 | 0.50 | 0.55 | -0.15 | -21.43% | 12 | 814 | 25.64% |
| RIO240621C00077500 | 2024-04-30 10:17AM EDT | 77.50 | 0.30 | 0.25 | 0.30 | -0.06 | -16.67% | 5 | 1,111 | 26.07% |
| RIO240621C00080000 | 2024-04-25 2:18PM EDT | 80.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 2 | 4,270 | 27.78% |
| RIO240621C00082500 | 2024-04-26 2:41PM EDT | 82.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 30 | 362 | 31.74% |
| RIO240621C00085000 | 2024-04-22 12:24PM EDT | 85.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 2,258 | 51.95% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 56.69% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 71.39% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 44.14% |
| RIO240621C00110000 | 2024-02-16 12:31PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 210 | 663 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 114.16% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 133.45% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.53% |
| RIO240621P00040000 | 2024-01-11 3:37PM EDT | 40.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 2 | 22 | 111.67% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 77.25% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 92.77% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 2.05 | 0.00 | - | 10 | 299 | 79.98% |
| RIO240621P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 1,818 | 47.56% |
| RIO240621P00052500 | 2024-04-12 12:36PM EDT | 52.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 8 | 654 | 41.11% |
| RIO240621P00055000 | 2024-04-26 1:51PM EDT | 55.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 347 | 32.91% |
| RIO240621P00057500 | 2024-04-29 11:52AM EDT | 57.50 | 0.20 | 0.20 | 0.30 | +0.02 | +11.11% | 5 | 973 | 31.79% |
| RIO240621P00060000 | 2024-04-30 1:20PM EDT | 60.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 17 | 2,517 | 27.54% |
| RIO240621P00062500 | 2024-04-30 3:36PM EDT | 62.50 | 0.64 | 0.65 | 0.70 | +0.09 | +16.36% | 84 | 1,723 | 25.44% |
| RIO240621P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 1.20 | 1.20 | 1.30 | +0.22 | +22.45% | 54 | 10,866 | 24.39% |
| RIO240621P00067500 | 2024-04-30 12:01PM EDT | 67.50 | 1.95 | 2.05 | 2.20 | +0.20 | +11.43% | 5 | 4,156 | 22.97% |
| RIO240621P00070000 | 2024-04-29 3:11PM EDT | 70.00 | 2.95 | 3.40 | 3.60 | 0.00 | - | 30 | 1,997 | 22.52% |
| RIO240621P00072500 | 2024-04-29 3:56PM EDT | 72.50 | 4.40 | 5.00 | 5.40 | 0.00 | - | 41 | 1,016 | 22.22% |
| RIO240621P00075000 | 2024-03-13 2:52PM EDT | 75.00 | 11.70 | 7.80 | 10.00 | 0.00 | - | 590 | 0 | 52.76% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 47.17% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 85.13% |
© 2024 Yahoo. All rights reserved.