Rio Tinto Group (RIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116C00032500 | 2024-03-18 10:06AM EDT | 32.50 | 31.00 | 32.50 | 37.50 | 0.00 | - | 5 | 6 | 51.76% |
| RIO260116C00035000 | 2024-04-18 11:33AM EDT | 35.00 | 32.77 | 31.00 | 36.00 | 0.00 | - | 2 | 3 | 54.31% |
| RIO260116C00037500 | 2024-04-22 1:50PM EDT | 37.50 | 31.00 | 28.50 | 33.50 | 0.00 | - | - | 1 | 49.92% |
| RIO260116C00040000 | 2024-04-26 3:24PM EDT | 40.00 | 29.20 | 26.00 | 31.00 | 0.00 | - | 5 | 18 | 45.81% |
| RIO260116C00042500 | 2023-12-18 12:49PM EDT | 42.50 | 31.05 | 24.50 | 29.50 | 0.00 | - | 13 | 0 | 47.08% |
| RIO260116C00045000 | 2024-03-26 10:17AM EDT | 45.00 | 19.50 | 21.50 | 26.00 | 0.00 | - | 1 | 7 | 38.29% |
| RIO260116C00050000 | 2024-04-29 2:39PM EDT | 50.00 | 20.86 | 17.50 | 22.10 | 0.00 | - | 1 | 43 | 36.17% |
| RIO260116C00052500 | 2023-09-28 12:31PM EDT | 52.50 | 15.74 | 13.40 | 17.80 | 0.00 | - | 1 | 0 | 25.27% |
| RIO260116C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 15.90 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 36.16% |
| RIO260116C00057500 | 2024-03-26 10:15AM EDT | 57.50 | 11.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 33.84% |
| RIO260116C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 14.10 | 12.20 | 14.20 | 0.00 | - | 13 | 144 | 29.52% |
| RIO260116C00062500 | 2024-04-24 10:13AM EDT | 62.50 | 11.50 | 9.00 | 14.00 | 0.00 | - | 5 | 20 | 32.95% |
| RIO260116C00065000 | 2024-04-30 10:55AM EDT | 65.00 | 10.70 | 10.10 | 10.90 | 0.00 | - | 40 | 251 | 27.27% |
| RIO260116C00067500 | 2024-04-25 10:02AM EDT | 67.50 | 8.70 | 8.90 | 9.60 | 0.00 | - | 1 | 418 | 26.81% |
| RIO260116C00070000 | 2024-04-08 12:47PM EDT | 70.00 | 7.10 | 7.50 | 8.70 | 0.00 | - | 6 | 37 | 27.20% |
| RIO260116C00072500 | 2024-04-05 3:33PM EDT | 72.50 | 4.92 | 6.50 | 7.70 | 0.00 | - | 1 | 17 | 27.03% |
| RIO260116C00075000 | 2024-04-30 9:38AM EDT | 75.00 | 6.40 | 6.00 | 6.50 | -0.14 | -2.14% | 8 | 174 | 26.04% |
| RIO260116C00077500 | 2024-04-26 3:44PM EDT | 77.50 | 5.60 | 4.40 | 6.50 | 0.00 | - | 1 | 68 | 28.22% |
| RIO260116C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 4.70 | 4.20 | 5.20 | 0.00 | - | 45 | 172 | 26.45% |
| RIO260116C00082500 | 2024-04-22 2:56PM EDT | 82.50 | 4.07 | 3.80 | 4.30 | 0.00 | - | 10 | 19 | 25.56% |
| RIO260116C00085000 | 2024-04-26 2:26PM EDT | 85.00 | 3.60 | 3.10 | 3.80 | 0.00 | - | 3 | 173 | 25.67% |
| RIO260116C00090000 | 2024-04-22 2:54PM EDT | 90.00 | 2.53 | 2.50 | 3.10 | 0.00 | - | 8 | 26 | 26.33% |
| RIO260116C00095000 | 2024-04-30 3:02PM EDT | 95.00 | 2.05 | 1.40 | 2.25 | -0.10 | -4.65% | 96 | 20 | 25.78% |
| RIO260116C00100000 | 2024-04-23 12:21PM EDT | 100.00 | 1.45 | 1.25 | 1.70 | 0.00 | - | 15 | 19 | 25.72% |
| RIO260116C00105000 | 2024-04-30 3:02PM EDT | 105.00 | 1.13 | 0.60 | 1.35 | +0.08 | +7.62% | 96 | 25 | 26.04% |
| RIO260116C00110000 | 2024-04-29 2:35PM EDT | 110.00 | 1.03 | 0.75 | 1.25 | 0.00 | - | 1 | 5 | 27.33% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116P00032500 | 2024-04-04 3:51PM EDT | 32.50 | 0.70 | 0.10 | 0.95 | 0.00 | - | 1 | 274 | 40.87% |
| RIO260116P00035000 | 2024-04-23 1:05PM EDT | 35.00 | 0.80 | 0.70 | 1.05 | 0.00 | - | 13 | 77 | 38.36% |
| RIO260116P00037500 | 2023-12-06 2:48PM EDT | 37.50 | 1.13 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 60.36% |
| RIO260116P00040000 | 2024-04-15 1:23PM EDT | 40.00 | 1.47 | 1.05 | 1.40 | 0.00 | - | 2 | 169 | 34.63% |
| RIO260116P00042500 | 2024-04-23 12:52PM EDT | 42.50 | 1.67 | 1.35 | 1.90 | 0.00 | - | 1 | 44 | 34.75% |
| RIO260116P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 2.10 | 1.60 | 2.15 | 0.00 | - | 15 | 63 | 32.97% |
| RIO260116P00047500 | 2024-04-24 12:38PM EDT | 47.50 | 2.48 | 1.95 | 2.85 | 0.00 | - | 1 | 72 | 33.33% |
| RIO260116P00050000 | 2024-04-23 12:50PM EDT | 50.00 | 3.12 | 2.70 | 3.10 | 0.00 | - | 16 | 525 | 31.20% |
| RIO260116P00052500 | 2024-04-23 12:50PM EDT | 52.50 | 3.87 | 3.30 | 3.70 | 0.00 | - | 1 | 276 | 30.45% |
| RIO260116P00055000 | 2024-03-26 9:53AM EDT | 55.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 2 | 109 | 30.54% |
| RIO260116P00057500 | 2024-03-19 12:24PM EDT | 57.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 2 | 139 | 30.93% |
| RIO260116P00060000 | 2024-04-29 11:41AM EDT | 60.00 | 5.57 | 5.30 | 6.20 | 0.00 | - | 2 | 157 | 29.01% |
| RIO260116P00062500 | 2024-04-26 2:37PM EDT | 62.50 | 6.80 | 6.40 | 7.10 | 0.00 | - | 2 | 29 | 28.18% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 7.90 | 7.40 | 8.20 | 0.00 | - | 2 | 440 | 27.69% |
| RIO260116P00067500 | 2024-04-26 10:14AM EDT | 67.50 | 9.00 | 8.80 | 9.60 | 0.00 | - | 1 | 25 | 27.79% |
| RIO260116P00070000 | 2024-04-26 3:28PM EDT | 70.00 | 10.10 | 10.00 | 10.60 | 0.00 | - | 3 | 17 | 26.47% |
| RIO260116P00072500 | 2024-02-22 10:40AM EDT | 72.50 | 12.83 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 40.17% |
| RIO260116P00075000 | 2024-02-16 10:30AM EDT | 75.00 | 15.20 | 14.50 | 19.50 | 0.00 | - | 3 | 4 | 42.56% |
| RIO260116P00080000 | 2023-12-26 10:30AM EDT | 80.00 | 13.73 | 14.50 | 19.50 | 0.00 | - | 3 | 128 | 32.67% |
| RIO260116P00095000 | 2024-04-29 1:29PM EDT | 95.00 | 27.60 | 26.00 | 31.00 | 0.00 | - | 17 | 435 | 31.59% |
| RIO260116P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 32.70 | 30.50 | 35.50 | 0.00 | - | 20 | 305 | 32.31% |
© 2024 Yahoo. All rights reserved.