Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 36.80 | 41.00 | 0.00 | - | 1 | 1 | 367.58% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 143.51% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 321.92% |
| RIO240816C00050000 | 2024-07-19 2:54PM EDT | 50.00 | 14.02 | 13.40 | 17.30 | 0.00 | - | 11 | 190 | 73.05% |
| RIO240816C00055000 | 2024-06-21 11:35AM EDT | 55.00 | 11.80 | 6.60 | 11.40 | 0.00 | - | 14 | 26 | 83.50% |
| RIO240816C00057500 | 2024-07-05 10:42AM EDT | 57.50 | 10.20 | 5.80 | 9.90 | 0.00 | - | 138 | 236 | 90.36% |
| RIO240816C00060000 | 2024-07-26 2:00PM EDT | 60.00 | 5.52 | 4.50 | 7.60 | +0.94 | +20.52% | 2 | 435 | 77.64% |
| RIO240816C00062500 | 2024-07-26 12:30PM EDT | 62.50 | 3.40 | 1.20 | 5.30 | +0.45 | +15.25% | 12 | 1,290 | 63.75% |
| RIO240816C00065000 | 2024-07-26 2:15PM EDT | 65.00 | 1.70 | 1.40 | 1.65 | +0.45 | +36.00% | 25 | 2,866 | 26.03% |
| RIO240816C00067500 | 2024-07-26 3:22PM EDT | 67.50 | 0.56 | 0.55 | 0.60 | +0.06 | +12.00% | 246 | 3,849 | 23.93% |
| RIO240816C00070000 | 2024-07-26 3:16PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 159 | 3,195 | 22.61% |
| RIO240816C00072500 | 2024-07-26 3:25PM EDT | 72.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 57 | 1,628 | 24.41% |
| RIO240816C00075000 | 2024-07-26 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,556 | 30.47% |
| RIO240816C00077500 | 2024-07-24 9:48AM EDT | 77.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 604 | 40.63% |
| RIO240816C00080000 | 2024-07-18 10:48AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 1,568 | 50.00% |
| RIO240816C00082500 | 2024-07-22 11:24AM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 1,312 | 89.84% |
| RIO240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 901 | 78.91% |
| RIO240816C00090000 | 2024-07-26 10:53AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 15 | 316 | 60.55% |
| RIO240816C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 344 | 122.66% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 112.01% |
| RIO240816C00105000 | 2024-07-08 11:44AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 50.00% |
| RIO240816C00110000 | 2024-07-18 10:34AM EDT | 110.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 3 | 1,083 | 153.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 152.73% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 221.68% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 201.86% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 116.41% |
| RIO240816P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 166.02% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 112.89% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 100.20% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 78.13% |
| RIO240816P00050000 | 2024-07-24 3:13PM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 341 | 104.49% |
| RIO240816P00052500 | 2024-07-24 3:32PM EDT | 52.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 4 | 1,863 | 49.81% |
| RIO240816P00055000 | 2024-07-26 12:25PM EDT | 55.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 3,193 | 44.04% |
| RIO240816P00057500 | 2024-07-26 2:33PM EDT | 57.50 | 0.18 | 0.15 | 0.45 | -0.07 | -28.00% | 7 | 2,443 | 46.19% |
| RIO240816P00060000 | 2024-07-26 3:14PM EDT | 60.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 11 | 5,927 | 37.16% |
| RIO240816P00062500 | 2024-07-26 3:55PM EDT | 62.50 | 1.20 | 1.00 | 2.00 | -0.21 | -14.89% | 90 | 4,051 | 51.07% |
| RIO240816P00065000 | 2024-07-26 3:55PM EDT | 65.00 | 2.50 | 2.30 | 4.10 | -0.35 | -12.28% | 270 | 3,574 | 51.95% |
| RIO240816P00067500 | 2024-07-26 3:07PM EDT | 67.50 | 4.43 | 2.30 | 6.40 | -0.37 | -7.71% | 3 | 1,645 | 80.35% |
| RIO240816P00070000 | 2024-07-25 9:38AM EDT | 70.00 | 7.55 | 4.50 | 6.80 | 0.00 | - | 1 | 2,070 | 59.42% |
| RIO240816P00072500 | 2024-07-24 3:21PM EDT | 72.50 | 10.50 | 6.90 | 11.10 | 0.00 | - | 1 | 937 | 65.38% |
| RIO240816P00075000 | 2024-07-26 1:13PM EDT | 75.00 | 11.52 | 9.50 | 13.80 | -0.48 | -4.00% | 1 | 636 | 78.59% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 8.70 | 12.40 | 0.00 | - | 134 | 489 | 0.00% |
| RIO240816P00080000 | 2024-07-23 3:29PM EDT | 80.00 | 17.90 | 14.40 | 18.70 | 0.00 | - | 1 | 424 | 94.73% |
| RIO240816P00082500 | 2024-07-05 10:37AM EDT | 82.50 | 16.60 | 16.90 | 21.20 | 0.00 | - | 224 | 387 | 102.88% |
| RIO240816P00085000 | 2024-07-09 2:30PM EDT | 85.00 | 19.20 | 19.40 | 23.70 | 0.00 | - | 503 | 634 | 110.60% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 21.70 | 26.00 | 0.00 | - | 58 | 128 | 110.06% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 29.10 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| RIO240816P00105000 | 2024-06-24 2:55PM EDT | 105.00 | 39.40 | 40.50 | 44.80 | 0.00 | - | 82 | 402 | 187.94% |
| RIO240816P00110000 | 2024-07-18 9:30AM EDT | 110.00 | 45.40 | 44.30 | 48.70 | 0.00 | - | 1 | 640 | 169.19% |
© 2024 Yahoo. All rights reserved.