Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230217C00050000 | 2023-01-09 1:07PM EST | 50.00 | 25.00 | 27.50 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| RIO230217C00055000 | 2023-01-27 9:54AM EST | 55.00 | 24.53 | 22.50 | 22.70 | 0.00 | - | 1 | 12 | 0.00% |
| RIO230217C00060000 | 2023-01-25 10:52AM EST | 60.00 | 19.30 | 17.50 | 17.70 | 0.00 | - | 1 | 39 | 0.00% |
| RIO230217C00062500 | 2023-01-18 11:04AM EST | 62.50 | 15.65 | 15.00 | 15.20 | 0.00 | - | 6 | 138 | 0.00% |
| RIO230217C00065000 | 2023-01-27 10:13AM EST | 65.00 | 14.57 | 12.50 | 12.90 | 0.00 | - | 1 | 35 | 0.00% |
| RIO230217C00067500 | 2023-01-30 2:17PM EST | 67.50 | 12.00 | 10.10 | 10.50 | 0.00 | - | 6 | 476 | 33.99% |
| RIO230217C00070000 | 2023-02-01 1:25PM EST | 70.00 | 8.01 | 7.60 | 7.90 | -1.89 | -19.09% | 2 | 885 | 0.00% |
| RIO230217C00072500 | 2023-01-30 11:27AM EST | 72.50 | 7.40 | 5.40 | 5.60 | 0.00 | - | 93 | 629 | 24.27% |
| RIO230217C00075000 | 2023-02-01 2:14PM EST | 75.00 | 3.59 | 3.30 | 3.60 | -1.31 | -26.73% | 47 | 3,312 | 26.47% |
| RIO230217C00077500 | 2023-02-01 2:09PM EST | 77.50 | 2.10 | 1.75 | 1.95 | -0.80 | -27.59% | 29 | 1,546 | 25.64% |
| RIO230217C00080000 | 2023-02-01 2:19PM EST | 80.00 | 0.85 | 0.75 | 0.85 | -0.65 | -43.33% | 131 | 2,887 | 24.71% |
| RIO230217C00082500 | 2023-02-01 2:03PM EST | 82.50 | 0.37 | 0.25 | 0.40 | -0.28 | -43.08% | 48 | 2,488 | 26.81% |
| RIO230217C00085000 | 2023-02-01 12:25PM EST | 85.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 77 | 1,409 | 27.25% |
| RIO230217C00087500 | 2023-01-31 11:21AM EST | 87.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 9 | 55 | 34.08% |
| RIO230217C00090000 | 2023-01-26 3:31PM EST | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 37.31% |
| RIO230217C00095000 | 2022-12-30 9:33AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 51.95% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230217P00045000 | 2023-01-03 9:34AM EST | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 101.56% |
| RIO230217P00047500 | 2023-01-09 10:37AM EST | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 49 | 59 | 114.45% |
| RIO230217P00050000 | 2023-01-31 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 543 | 114.84% |
| RIO230217P00055000 | 2023-01-24 10:03AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,172 | 67.19% |
| RIO230217P00060000 | 2023-01-31 9:33AM EST | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 184 | 71.88% |
| RIO230217P00062500 | 2023-01-27 9:34AM EST | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 7 | 157 | 52.34% |
| RIO230217P00065000 | 2023-02-01 11:36AM EST | 65.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 35 | 644 | 46.48% |
| RIO230217P00067500 | 2023-02-01 1:06PM EST | 67.50 | 0.15 | 0.05 | 0.25 | +0.03 | +25.00% | 25 | 516 | 46.63% |
| RIO230217P00070000 | 2023-02-01 2:13PM EST | 70.00 | 0.10 | 0.15 | 0.20 | -0.05 | -33.33% | 8 | 908 | 35.25% |
| RIO230217P00072500 | 2023-02-01 12:30PM EST | 72.50 | 0.45 | 0.35 | 0.45 | +0.19 | +73.08% | 6 | 1,615 | 33.50% |
| RIO230217P00075000 | 2023-02-01 2:18PM EST | 75.00 | 0.85 | 0.80 | 0.90 | +0.32 | +60.38% | 69 | 2,586 | 31.08% |
| RIO230217P00077500 | 2023-02-01 12:36PM EST | 77.50 | 1.85 | 1.65 | 1.80 | +0.72 | +63.72% | 341 | 2,544 | 30.15% |
| RIO230217P00080000 | 2023-02-01 11:10AM EST | 80.00 | 3.31 | 3.10 | 3.30 | +1.14 | +52.53% | 25 | 913 | 31.18% |
| RIO230217P00082500 | 2023-02-01 10:13AM EST | 82.50 | 5.20 | 5.10 | 5.40 | +1.40 | +36.84% | 10 | 11 | 36.08% |
| RIO230217P00085000 | 2023-02-01 9:34AM EST | 85.00 | 7.11 | 7.40 | 7.70 | +1.43 | +25.18% | 12 | 180 | 41.60% |
© 2023 Yahoo. All rights reserved.
