Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-04-08 11:19AM EDT | 32.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 45.54% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250620C00055000 | 2024-03-28 12:24PM EDT | 55.00 | 12.50 | 15.60 | 18.50 | 0.00 | - | 2 | 2 | 42.18% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250620C00060000 | 2024-03-26 2:29PM EDT | 60.00 | 8.90 | 9.50 | 14.30 | 0.00 | - | 3 | 3 | 36.62% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO250620C00065000 | 2024-04-24 3:40PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO250620C00067500 | 2024-04-29 12:48PM EDT | 67.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO250620C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RIO250620C00072500 | 2024-04-11 11:43AM EDT | 72.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RIO250620C00075000 | 2024-04-26 1:30PM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RIO250620C00080000 | 2024-04-26 1:30PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RIO250620C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250620P00050000 | 2024-04-23 12:52PM EDT | 50.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250620P00052500 | 2024-04-11 1:08PM EDT | 52.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| RIO250620P00055000 | 2024-04-03 9:45AM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO250620P00057500 | 2024-04-03 3:34PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIO250620P00060000 | 2024-04-22 12:03PM EDT | 60.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RIO250620P00062500 | 2024-04-17 3:54PM EDT | 62.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIO250620P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RIO250620P00067500 | 2024-04-10 9:30AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| RIO250620P00070000 | 2024-04-22 1:42PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| RIO250620P00072500 | 2024-04-17 11:27AM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.