Rio Tinto Group (RIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00065000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.40 | +0.70 | +16.28% | 45 | 2,148 | 45.12% |
| RIO240621C00065000 | 2024-05-06 12:33PM EDT | 2024-06-21 | 5.80 | 5.80 | 6.00 | +0.61 | +11.75% | 7 | 9,236 | 31.03% |
| RIO240719C00065000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 6.60 | 5.50 | 6.70 | +1.30 | +24.53% | 6 | 1,203 | 31.32% |
| RIO240816C00065000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 6.91 | 5.00 | 9.10 | +0.93 | +15.55% | 5 | 1,218 | 44.95% |
| RIO241018C00065000 | 2024-05-06 12:33PM EDT | 2024-10-18 | 7.40 | 5.40 | 9.40 | +1.00 | +15.62% | 1 | 681 | 37.13% |
| RIO250117C00065000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 9.10 | 6.70 | 10.40 | +0.90 | +10.98% | 6 | 1,148 | 34.48% |
| RIO250620C00065000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 9.45 | 7.50 | 12.50 | 0.00 | - | 5 | 37 | 34.91% |
| RIO260116C00065000 | 2024-04-30 10:55AM EDT | 2026-01-16 | 10.70 | 11.00 | 12.90 | 0.00 | - | 40 | 232 | 29.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00065000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 65 | 1,477 | 29.40% |
| RIO240621P00065000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.70 | -0.17 | -20.24% | 35 | 10,928 | 24.59% |
| RIO240719P00065000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.10 | -0.20 | -16.00% | 20 | 1,824 | 23.76% |
| RIO240816P00065000 | 2024-05-06 11:26AM EDT | 2024-08-16 | 2.04 | 1.60 | 3.90 | -0.16 | -7.27% | 6 | 1,201 | 42.14% |
| RIO241018P00065000 | 2024-05-06 2:43PM EDT | 2024-10-18 | 2.68 | 0.75 | 2.70 | -0.34 | -11.26% | 14 | 674 | 26.10% |
| RIO250117P00065000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 3.90 | 3.50 | 5.70 | 0.00 | - | 266 | 2,989 | 35.05% |
| RIO250620P00065000 | 2024-04-29 10:06AM EDT | 2025-06-20 | 5.94 | 3.10 | 7.80 | 0.00 | - | 1 | 503 | 35.37% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 7.90 | 5.00 | 9.40 | 0.00 | - | 2 | 440 | 33.52% |
© 2024 Yahoo. All rights reserved.