Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230421C00032500 | 2022-10-28 10:47AM EST | 32.50 | 21.04 | 32.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO230421C00037500 | 2022-11-09 1:07PM EST | 37.50 | 22.15 | 33.70 | 37.70 | 0.00 | - | 6 | 6 | 93.16% |
| RIO230421C00042500 | 2022-10-26 11:27AM EST | 42.50 | 16.20 | 22.90 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIO230421C00045000 | 2022-11-04 9:22AM EST | 45.00 | 14.90 | 23.90 | 27.10 | 0.00 | - | 1 | 8 | 0.00% |
| RIO230421C00047500 | 2022-10-20 2:04PM EST | 47.50 | 9.50 | 17.70 | 20.30 | 0.00 | - | 2 | 32 | 0.00% |
| RIO230421C00050000 | 2023-01-09 12:10PM EST | 50.00 | 25.57 | 24.10 | 26.10 | 0.00 | - | 3 | 348 | 56.10% |
| RIO230421C00052500 | 2023-01-17 11:32AM EST | 52.50 | 24.56 | 21.40 | 23.60 | 0.00 | - | 1 | 50 | 70.65% |
| RIO230421C00055000 | 2023-01-31 1:34PM EST | 55.00 | 24.47 | 18.70 | 21.20 | 0.00 | - | 5 | 198 | 65.16% |
| RIO230421C00057500 | 2023-02-02 2:27PM EST | 57.50 | 17.70 | 16.20 | 18.70 | 0.00 | - | 6 | 272 | 58.30% |
| RIO230421C00060000 | 2023-02-01 10:31AM EST | 60.00 | 17.52 | 13.80 | 16.00 | 0.00 | - | 1 | 5,067 | 49.00% |
| RIO230421C00062500 | 2023-02-02 10:11AM EST | 62.50 | 13.00 | 11.80 | 13.90 | 0.00 | - | 1 | 553 | 47.34% |
| RIO230421C00065000 | 2023-02-03 3:53PM EST | 65.00 | 10.20 | 9.30 | 11.00 | -4.70 | -31.54% | 3 | 2,277 | 36.30% |
| RIO230421C00067500 | 2023-02-03 12:33PM EST | 67.50 | 8.46 | 7.60 | 8.40 | -0.07 | -0.82% | 5 | 3,135 | 28.93% |
| RIO230421C00070000 | 2023-02-03 12:28PM EST | 70.00 | 6.50 | 6.00 | 6.50 | +0.10 | +1.56% | 11 | 1,949 | 27.92% |
| RIO230421C00072500 | 2023-02-03 2:17PM EST | 72.50 | 4.60 | 3.90 | 4.60 | -0.16 | -3.36% | 70 | 2,000 | 25.24% |
| RIO230421C00075000 | 2023-02-03 3:51PM EST | 75.00 | 3.05 | 2.60 | 3.10 | -0.15 | -4.69% | 65 | 2,616 | 23.80% |
| RIO230421C00077500 | 2023-02-03 3:59PM EST | 77.50 | 1.92 | 1.55 | 2.00 | -0.21 | -9.86% | 12 | 738 | 23.13% |
| RIO230421C00080000 | 2023-02-03 1:11PM EST | 80.00 | 1.20 | 0.95 | 1.35 | +0.10 | +9.09% | 28 | 2,385 | 23.82% |
| RIO230421C00082500 | 2023-02-02 3:17PM EST | 82.50 | 0.82 | 0.60 | 0.85 | 0.00 | - | 26 | 376 | 23.95% |
| RIO230421C00085000 | 2023-02-03 2:22PM EST | 85.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 141 | 1,144 | 24.51% |
| RIO230421C00087500 | 2023-01-31 1:46PM EST | 87.50 | 0.90 | 0.25 | 0.40 | 0.00 | - | 2 | 58 | 25.88% |
| RIO230421C00090000 | 2023-02-01 10:27AM EST | 90.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2,000 | 4,293 | 27.25% |
| RIO230421C00095000 | 2023-02-01 10:22AM EST | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 41.16% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230421P00027500 | 2022-11-30 1:56PM EST | 27.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 123.34% |
| RIO230421P00030000 | 2022-12-06 1:06PM EST | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 120.02% |
| RIO230421P00032500 | 2023-01-25 11:57AM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 5,371 | 80.86% |
| RIO230421P00035000 | 2023-01-09 1:13PM EST | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 199 | 96.09% |
| RIO230421P00037500 | 2023-01-09 1:32PM EST | 37.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 1,245 | 88.38% |
| RIO230421P00040000 | 2023-01-12 11:04AM EST | 40.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 280 | 73.73% |
| RIO230421P00042500 | 2023-01-25 10:14AM EST | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 410 | 74.22% |
| RIO230421P00045000 | 2023-01-27 2:10PM EST | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 411 | 67.72% |
| RIO230421P00047500 | 2023-01-18 2:00PM EST | 47.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 12 | 620 | 57.81% |
| RIO230421P00050000 | 2023-02-01 10:06AM EST | 50.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 1 | 844 | 53.13% |
| RIO230421P00052500 | 2023-02-01 9:34AM EST | 52.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 486 | 56.93% |
| RIO230421P00055000 | 2023-02-03 10:47AM EST | 55.00 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 1 | 687 | 40.87% |
| RIO230421P00057500 | 2023-02-03 1:44PM EST | 57.50 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 13 | 2,616 | 38.67% |
| RIO230421P00060000 | 2023-02-03 1:37PM EST | 60.00 | 0.45 | 0.40 | 0.55 | -0.01 | -2.17% | 2 | 1,930 | 37.67% |
| RIO230421P00062500 | 2023-02-02 2:12PM EST | 62.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 28 | 1,267 | 36.16% |
| RIO230421P00065000 | 2023-02-03 1:37PM EST | 65.00 | 1.12 | 1.10 | 1.20 | -0.03 | -2.61% | 8 | 1,646 | 35.30% |
| RIO230421P00067500 | 2023-02-03 11:33AM EST | 67.50 | 1.70 | 1.65 | 1.80 | +0.10 | +6.25% | 3 | 1,863 | 34.99% |
| RIO230421P00070000 | 2023-02-03 3:38PM EST | 70.00 | 2.40 | 1.65 | 2.75 | +0.10 | +4.35% | 82 | 1,291 | 36.02% |
| RIO230421P00072500 | 2023-02-03 2:14PM EST | 72.50 | 3.40 | 3.20 | 3.90 | +0.05 | +1.49% | 8 | 613 | 36.82% |
| RIO230421P00075000 | 2023-02-03 3:37PM EST | 75.00 | 4.70 | 4.00 | 5.00 | +0.20 | +4.44% | 26 | 822 | 35.67% |
| RIO230421P00077500 | 2023-02-02 3:47PM EST | 77.50 | 6.45 | 5.60 | 6.90 | 0.00 | - | 8 | 981 | 38.97% |
| RIO230421P00080000 | 2023-02-02 3:33PM EST | 80.00 | 8.00 | 7.30 | 9.60 | 0.00 | - | 2 | 453 | 47.14% |
| RIO230421P00082500 | 2023-02-02 3:33PM EST | 82.50 | 10.20 | 9.30 | 11.80 | 0.00 | - | 1 | 183 | 50.82% |
| RIO230421P00085000 | 2023-01-25 2:28PM EST | 85.00 | 8.35 | 10.30 | 15.00 | 0.00 | - | 9 | 214 | 61.71% |
| RIO230421P00090000 | 2022-09-23 10:31AM EST | 90.00 | 39.00 | 34.00 | 38.50 | 0.00 | - | 3 | 3 | 192.98% |
| RIO230421P00095000 | 2023-01-11 10:31AM EST | 95.00 | 22.15 | 20.00 | 24.60 | 0.00 | - | 1 | 2 | 56.15% |
© 2023 Yahoo. All rights reserved.
