Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2022-12-12 11:11AM EST | 27.50 | 43.50 | 45.50 | 50.50 | 0.00 | - | 2 | 1 | 0.00% |
| RIO250117C00030000 | 2023-01-26 3:42PM EST | 30.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RIO250117C00035000 | 2023-01-24 1:11PM EST | 35.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RIO250117C00040000 | 2022-10-26 10:12AM EST | 40.00 | 19.00 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00042500 | 2022-11-03 1:08PM EST | 42.50 | 14.34 | 26.00 | 31.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2022-11-21 3:09PM EST | 45.00 | 21.85 | 24.50 | 29.50 | 0.00 | - | 30 | 15 | 0.00% |
| RIO250117C00050000 | 2022-12-09 2:12PM EST | 50.00 | 24.73 | 23.50 | 28.00 | 0.00 | - | 5 | 47 | 0.00% |
| RIO250117C00052500 | 2022-11-11 12:30PM EST | 52.50 | 17.49 | 21.50 | 26.00 | 0.00 | - | 37 | 13 | 0.00% |
| RIO250117C00055000 | 2023-01-20 2:14PM EST | 55.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| RIO250117C00057500 | 2022-12-12 3:11PM EST | 57.50 | 19.00 | 19.00 | 24.00 | 0.00 | - | 1 | 15 | 20.03% |
| RIO250117C00060000 | 2023-01-23 10:26AM EST | 60.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 0.00% |
| RIO250117C00062500 | 2023-01-10 2:29PM EST | 62.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RIO250117C00065000 | 2023-01-17 1:26PM EST | 65.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| RIO250117C00067500 | 2023-01-12 12:53PM EST | 67.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| RIO250117C00070000 | 2023-01-26 2:02PM EST | 70.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| RIO250117C00072500 | 2023-01-25 2:47PM EST | 72.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| RIO250117C00075000 | 2023-01-25 2:47PM EST | 75.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 0.00% |
| RIO250117C00077500 | 2023-01-24 9:48AM EST | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIO250117C00080000 | 2023-01-24 11:16AM EST | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| RIO250117C00082500 | 2023-01-26 2:02PM EST | 82.50 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.39% |
| RIO250117C00085000 | 2023-01-25 3:46PM EST | 85.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.78% |
| RIO250117C00090000 | 2023-01-25 2:32PM EST | 90.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 1.56% |
| RIO250117C00095000 | 2023-01-26 2:53PM EST | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 104 | 3.13% |
| RIO250117C00100000 | 2023-01-25 12:07PM EST | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 3.13% |
| RIO250117C00105000 | 2023-01-23 9:34AM EST | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RIO250117C00115000 | 2023-01-23 2:20PM EST | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2023-01-25 9:48AM EST | 27.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| RIO250117P00030000 | 2023-01-17 10:42AM EST | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| RIO250117P00032500 | 2022-12-13 11:16AM EST | 32.50 | 1.75 | 1.00 | 5.00 | 0.00 | - | - | 1 | 60.39% |
| RIO250117P00035000 | 2023-01-09 1:42PM EST | 35.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RIO250117P00037500 | 2023-01-12 12:06PM EST | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| RIO250117P00040000 | 2023-01-24 2:09PM EST | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| RIO250117P00042500 | 2023-01-26 9:35AM EST | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| RIO250117P00045000 | 2023-01-23 3:51PM EST | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 6.25% |
| RIO250117P00047500 | 2023-01-26 2:51PM EST | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 6.25% |
| RIO250117P00050000 | 2023-01-26 2:51PM EST | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| RIO250117P00052500 | 2023-01-19 1:39PM EST | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250117P00055000 | 2023-01-25 9:44AM EST | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RIO250117P00057500 | 2022-12-12 3:46PM EST | 57.50 | 8.50 | 4.50 | 9.00 | 0.00 | - | 2 | 2 | 48.43% |
| RIO250117P00060000 | 2023-01-26 1:49PM EST | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| RIO250117P00062500 | 2023-01-11 1:07PM EST | 62.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| RIO250117P00065000 | 2023-01-25 9:54AM EST | 65.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RIO250117P00067500 | 2023-01-18 12:49PM EST | 67.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| RIO250117P00070000 | 2023-01-13 3:31PM EST | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RIO250117P00072500 | 2023-01-06 10:01AM EST | 72.50 | 14.46 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| RIO250117P00075000 | 2023-01-20 3:39PM EST | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| RIO250117P00080000 | 2022-12-28 11:31AM EST | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.10% |
| RIO250117P00085000 | 2023-01-12 1:27PM EST | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| RIO250117P00090000 | 2023-01-18 11:42AM EST | 90.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RIO250117P00095000 | 2023-01-20 11:09AM EST | 95.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117P00100000 | 2023-01-20 11:09AM EST | 100.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO250117P00105000 | 2023-01-20 3:46PM EST | 105.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
