Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 127.08% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 34.50 | 38.80 | 0.00 | - | 1 | 2 | 93.95% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 67.43% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 67.65% |
| RIO250117C00040000 | 2024-07-22 9:37AM EDT | 40.00 | 24.07 | 23.00 | 27.30 | 0.00 | - | 1 | 32 | 72.73% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 44.56% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 55.32% |
| RIO250117C00050000 | 2024-07-12 1:42PM EDT | 50.00 | 19.01 | 13.40 | 17.50 | 0.00 | - | 1 | 34 | 49.28% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 43.42% |
| RIO250117C00055000 | 2024-07-11 2:18PM EDT | 55.00 | 13.70 | 8.90 | 13.00 | 0.00 | - | 2 | 157 | 41.37% |
| RIO250117C00057500 | 2024-06-03 11:27AM EDT | 57.50 | 13.57 | 9.90 | 13.90 | 0.00 | - | 2 | 0 | 57.46% |
| RIO250117C00060000 | 2024-07-25 12:08PM EDT | 60.00 | 6.68 | 6.80 | 8.40 | 0.00 | - | 3 | 625 | 31.93% |
| RIO250117C00062500 | 2024-07-23 10:13AM EDT | 62.50 | 4.40 | 5.30 | 6.90 | 0.00 | - | 12 | 475 | 31.42% |
| RIO250117C00065000 | 2024-07-26 12:26PM EDT | 65.00 | 4.10 | 4.00 | 4.20 | +0.70 | +20.59% | 30 | 9,511 | 23.23% |
| RIO250117C00067500 | 2024-07-26 11:49AM EDT | 67.50 | 2.95 | 2.90 | 3.10 | +0.20 | +7.27% | 145 | 863 | 23.00% |
| RIO250117C00070000 | 2024-07-26 2:32PM EDT | 70.00 | 2.20 | 2.00 | 2.15 | +0.28 | +14.58% | 186 | 1,140 | 22.34% |
| RIO250117C00072500 | 2024-07-26 3:11PM EDT | 72.50 | 1.47 | 1.40 | 1.55 | +0.02 | +1.38% | 88 | 1,942 | 22.57% |
| RIO250117C00075000 | 2024-07-26 3:34PM EDT | 75.00 | 1.05 | 0.00 | 1.10 | +0.15 | +16.67% | 47 | 3,537 | 22.75% |
| RIO250117C00077500 | 2024-07-23 11:18AM EDT | 77.50 | 0.65 | 0.00 | 1.75 | +0.12 | +22.64% | 1 | 1,083 | 30.80% |
| RIO250117C00080000 | 2024-07-26 3:36PM EDT | 80.00 | 0.50 | 0.35 | 0.50 | +0.08 | +19.05% | 17 | 3,825 | 22.71% |
| RIO250117C00082500 | 2024-07-19 3:42PM EDT | 82.50 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 443 | 23.76% |
| RIO250117C00085000 | 2024-07-24 11:34AM EDT | 85.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 4 | 500 | 25.15% |
| RIO250117C00087500 | 2024-07-18 11:57AM EDT | 87.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 6 | 285 | 30.79% |
| RIO250117C00090000 | 2024-07-18 11:22AM EDT | 90.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 1,121 | 34.13% |
| RIO250117C00095000 | 2024-07-16 10:42AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 710 | 52.69% |
| RIO250117C00100000 | 2024-07-19 10:23AM EDT | 100.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 371 | 45.51% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 51.37% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 43.21% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 260 | 44.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 77.25% |
| RIO250117P00030000 | 2024-06-27 3:07PM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 18 | 85.25% |
| RIO250117P00032500 | 2024-07-11 11:01AM EDT | 32.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 54.69% |
| RIO250117P00035000 | 2024-07-01 11:26AM EDT | 35.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 555 | 70.80% |
| RIO250117P00037500 | 2024-06-27 12:34PM EDT | 37.50 | 0.22 | 0.15 | 0.30 | 0.00 | - | 10 | 64 | 47.12% |
| RIO250117P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 51.27% |
| RIO250117P00042500 | 2024-07-17 11:06AM EDT | 42.50 | 0.30 | 0.00 | 2.35 | 0.00 | - | 10 | 378 | 53.20% |
| RIO250117P00045000 | 2024-07-25 10:11AM EDT | 45.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 1,894 | 35.74% |
| RIO250117P00047500 | 2024-07-25 11:02AM EDT | 47.50 | 0.45 | 0.35 | 2.55 | 0.00 | - | 15 | 1,592 | 56.35% |
| RIO250117P00050000 | 2024-07-26 3:53PM EDT | 50.00 | 0.60 | 0.50 | 0.60 | -0.04 | -6.25% | 1 | 961 | 30.35% |
| RIO250117P00052500 | 2024-07-25 2:25PM EDT | 52.50 | 0.80 | 0.55 | 0.85 | 0.00 | - | 5 | 2,281 | 28.96% |
| RIO250117P00055000 | 2024-07-23 12:52PM EDT | 55.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 12 | 2,006 | 43.26% |
| RIO250117P00057500 | 2024-07-22 10:12AM EDT | 57.50 | 1.99 | 1.35 | 2.00 | 0.00 | - | 2 | 1,371 | 28.89% |
| RIO250117P00060000 | 2024-07-25 10:40AM EDT | 60.00 | 2.70 | 1.55 | 2.40 | 0.00 | - | 26 | 3,745 | 26.01% |
| RIO250117P00062500 | 2024-07-26 12:25PM EDT | 62.50 | 3.20 | 2.00 | 3.30 | -0.30 | -8.57% | 39 | 1,435 | 25.38% |
| RIO250117P00065000 | 2024-07-26 3:09PM EDT | 65.00 | 4.33 | 2.80 | 4.50 | -0.55 | -11.27% | 120 | 14,128 | 25.26% |
| RIO250117P00067500 | 2024-07-26 3:07PM EDT | 67.50 | 5.83 | 3.90 | 6.00 | -0.37 | -5.97% | 4 | 1,511 | 25.60% |
| RIO250117P00070000 | 2024-07-18 12:47PM EDT | 70.00 | 7.80 | 5.50 | 9.60 | 0.00 | - | 1 | 2,103 | 36.84% |
| RIO250117P00072500 | 2024-06-26 11:36AM EDT | 72.50 | 8.50 | 7.50 | 11.60 | 0.00 | - | 5 | 507 | 38.50% |
| RIO250117P00075000 | 2024-07-25 10:13AM EDT | 75.00 | 13.02 | 9.70 | 14.00 | 0.00 | - | 3 | 600 | 41.98% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.50 | 14.60 | 0.00 | - | 1 | 184 | 33.68% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 0.00% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 46.01% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 28.15% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 20.00 | 24.30 | 0.00 | - | 2 | 22 | 42.91% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 64.26% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 2 | 52.41% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 52.30% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.50 | 41.80 | 0.00 | - | 1 | 13 | 57.96% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 42.50 | 46.80 | 0.00 | - | 1 | 79 | 61.56% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 48.20 | 52.50 | 0.00 | - | 2 | 108 | 71.18% |
© 2024 Yahoo. All rights reserved.