Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00050000 | 2024-04-30 12:17PM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| RIO240719C00055000 | 2024-03-11 10:13AM EDT | 55.00 | 8.40 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 54.44% |
| RIO240719C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| RIO240719C00062500 | 2024-04-26 11:34AM EDT | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| RIO240719C00065000 | 2024-04-29 1:35PM EDT | 65.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,214 | 0.00% |
| RIO240719C00067500 | 2024-04-30 3:04PM EDT | 67.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 0.00% |
| RIO240719C00070000 | 2024-04-30 1:36PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| RIO240719C00072500 | 2024-04-30 3:59PM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 1,513 | 3.13% |
| RIO240719C00075000 | 2024-04-30 3:25PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,184 | 6.25% |
| RIO240719C00077500 | 2024-04-29 3:02PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 6.25% |
| RIO240719C00080000 | 2024-04-29 9:54AM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 6.25% |
| RIO240719C00082500 | 2024-04-22 12:58PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 877 | 12.50% |
| RIO240719C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 980 | 12.50% |
| RIO240719C00090000 | 2024-03-20 3:32PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 165 | 37.26% |
| RIO240719C00095000 | 2024-01-03 2:55PM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 166 | 339 | 58.11% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 51.51% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 68.21% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 58.79% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 108.59% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.73% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 25.00% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 50.93% |
| RIO240719P00050000 | 2024-04-19 9:56AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 12.50% |
| RIO240719P00052500 | 2024-03-26 1:04PM EDT | 52.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 39.11% |
| RIO240719P00055000 | 2024-04-30 12:33PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 12.50% |
| RIO240719P00057500 | 2024-04-24 1:59PM EDT | 57.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 6.25% |
| RIO240719P00060000 | 2024-04-30 12:33PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,097 | 6.25% |
| RIO240719P00062500 | 2024-04-30 3:25PM EDT | 62.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,309 | 3.13% |
| RIO240719P00065000 | 2024-04-30 12:01PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 29 | 1,814 | 3.13% |
| RIO240719P00067500 | 2024-04-30 12:59PM EDT | 67.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 0.39% |
| RIO240719P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 0.00% |
| RIO240719P00072500 | 2024-04-29 3:15PM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| RIO240719P00075000 | 2024-03-26 11:22AM EDT | 75.00 | 12.60 | 7.90 | 8.10 | 0.00 | - | 4 | 98 | 25.31% |
| RIO240719P00077500 | 2023-11-27 1:27PM EDT | 77.50 | 10.81 | 5.30 | 9.70 | 0.00 | - | 16 | 152 | 13.67% |
| RIO240719P00080000 | 2024-04-08 12:58PM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.