Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00030000 | 2024-04-08 11:05AM EDT | 30.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 31.86% |
| RIO250117C00050000 | 2024-04-09 9:30AM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 24.51% |
| RIO250117C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIO250117C00057500 | 2024-04-12 2:50PM EDT | 57.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00060000 | 2024-04-18 3:48PM EDT | 60.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO250117C00062500 | 2024-04-18 3:16PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00065000 | 2024-04-18 10:17AM EDT | 65.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00067500 | 2024-04-18 3:59PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.39% |
| RIO250117C00070000 | 2024-04-18 10:29AM EDT | 70.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RIO250117C00072500 | 2024-04-18 9:50AM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIO250117C00075000 | 2024-04-17 3:10PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RIO250117C00077500 | 2024-04-18 10:38AM EDT | 77.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIO250117C00080000 | 2024-04-18 3:59PM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIO250117C00082500 | 2024-04-17 11:10AM EDT | 82.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RIO250117C00085000 | 2024-04-17 10:17AM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIO250117C00087500 | 2024-04-17 3:04PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| RIO250117C00090000 | 2024-04-12 12:39PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| RIO250117C00095000 | 2024-04-15 9:35AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117C00100000 | 2024-04-16 11:55AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO250117C00110000 | 2024-03-26 11:48AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO250117C00115000 | 2024-03-25 10:03AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 62.99% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117P00035000 | 2024-04-09 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117P00040000 | 2024-04-15 9:48AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIO250117P00042500 | 2024-03-27 2:28PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO250117P00045000 | 2024-04-18 11:19AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO250117P00047500 | 2024-04-18 10:42AM EDT | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| RIO250117P00050000 | 2024-04-12 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RIO250117P00052500 | 2024-04-18 1:17PM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RIO250117P00055000 | 2024-04-18 10:12AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RIO250117P00057500 | 2024-04-18 10:39AM EDT | 57.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RIO250117P00060000 | 2024-04-17 11:30AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO250117P00062500 | 2024-04-17 2:02PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RIO250117P00065000 | 2024-04-18 11:31AM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RIO250117P00067500 | 2024-04-16 2:30PM EDT | 67.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RIO250117P00070000 | 2024-04-17 3:39PM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| RIO250117P00072500 | 2024-04-17 10:54AM EDT | 72.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO250117P00075000 | 2024-04-08 2:43PM EDT | 75.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117P00077500 | 2024-01-08 10:32AM EDT | 77.50 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 42.29% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 34.79% |
| RIO250117P00087500 | 2023-09-13 11:28AM EDT | 87.50 | 25.00 | 26.00 | 27.40 | 0.00 | - | 22 | 22 | 52.88% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 56.59% |
| RIO250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 32.08 | 27.80 | 31.80 | 0.00 | - | 1 | 1 | 47.46% |
| RIO250117P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 36.60 | 34.60 | 39.50 | 0.00 | - | 1 | 0 | 52.52% |
| RIO250117P00105000 | 2024-03-19 1:05PM EDT | 105.00 | 42.05 | 36.10 | 41.00 | 0.00 | - | 1 | 0 | 49.84% |
| RIO250117P00110000 | 2023-02-16 2:13PM EDT | 110.00 | 38.00 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 57.41% |
© 2024 Yahoo. All rights reserved.