Rio Tinto plc (RIO)
NYSE - NYSE Delayed 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 | 2024-04-08 12:07PM EDT | 30.00 | 36.35 | 36.20 | 41.00 | 0.00 | - | - | 1 | 86.23% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 115.47% |
| RIO240816C00050000 | 2024-04-16 9:38AM EDT | 50.00 | 16.30 | 16.70 | 21.30 | 0.00 | - | 177 | 179 | 74.37% |
| RIO240816C00055000 | 2024-04-26 10:50AM EDT | 55.00 | 14.30 | 12.00 | 16.50 | +0.90 | +6.72% | 5 | 12 | 61.33% |
| RIO240816C00057500 | 2024-04-25 10:05AM EDT | 57.50 | 10.90 | 9.50 | 13.90 | 0.00 | - | 14 | 103 | 53.15% |
| RIO240816C00060000 | 2024-04-25 3:53PM EDT | 60.00 | 9.80 | 7.90 | 11.90 | 0.00 | - | 1 | 169 | 50.01% |
| RIO240816C00062500 | 2024-04-24 2:10PM EDT | 62.50 | 7.80 | 6.00 | 8.10 | 0.00 | - | 1 | 213 | 32.61% |
| RIO240816C00065000 | 2024-04-25 12:34PM EDT | 65.00 | 5.67 | 4.00 | 8.20 | 0.00 | - | 40 | 1,212 | 44.13% |
| RIO240816C00067500 | 2024-04-26 3:38PM EDT | 67.50 | 4.60 | 4.40 | 4.70 | +0.50 | +12.20% | 2 | 1,278 | 28.96% |
| RIO240816C00070000 | 2024-04-26 2:29PM EDT | 70.00 | 3.40 | 3.20 | 3.40 | +0.44 | +14.86% | 2 | 2,283 | 27.78% |
| RIO240816C00072500 | 2024-04-26 3:43PM EDT | 72.50 | 2.20 | 2.05 | 2.30 | +0.05 | +2.33% | 6 | 1,554 | 26.39% |
| RIO240816C00075000 | 2024-04-26 3:49PM EDT | 75.00 | 1.50 | 1.45 | 1.60 | +0.05 | +3.45% | 29 | 2,040 | 26.25% |
| RIO240816C00077500 | 2024-04-26 3:49PM EDT | 77.50 | 1.02 | 0.90 | 1.05 | +0.03 | +3.03% | 22 | 543 | 25.81% |
| RIO240816C00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 10 | 1,156 | 25.86% |
| RIO240816C00082500 | 2024-04-26 12:44PM EDT | 82.50 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 5 | 1,305 | 25.78% |
| RIO240816C00085000 | 2024-04-24 3:51PM EDT | 85.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 894 | 26.98% |
| RIO240816C00090000 | 2024-04-17 3:20PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 137 | 416 | 29.93% |
| RIO240816C00095000 | 2024-01-17 12:01PM EDT | 95.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 337 | 37.79% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 52.00% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 42.33% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 62.23% |
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 | 69.73% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 100.73% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 92.19% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 54.10% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 61.28% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 53.13% |
| RIO240816P00045000 | 2024-03-15 10:06AM EDT | 45.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 89 | 793 | 47.71% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 1.00 | 0.00 | - | 1 | 621 | 55.47% |
| RIO240816P00050000 | 2024-04-19 11:37AM EDT | 50.00 | 0.35 | 0.15 | 1.30 | 0.00 | - | 4 | 292 | 53.71% |
| RIO240816P00052500 | 2024-04-26 11:16AM EDT | 52.50 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 1 | 1,908 | 33.77% |
| RIO240816P00055000 | 2024-04-25 1:14PM EDT | 55.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 1,377 | 31.57% |
| RIO240816P00057500 | 2024-04-25 1:13PM EDT | 57.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 2,223 | 29.93% |
| RIO240816P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 1.15 | 1.05 | 1.20 | -0.25 | -17.86% | 46 | 4,829 | 28.83% |
| RIO240816P00062500 | 2024-04-26 11:16AM EDT | 62.50 | 1.88 | 1.65 | 1.80 | -0.27 | -12.56% | 4 | 1,459 | 28.13% |
| RIO240816P00065000 | 2024-04-24 11:34AM EDT | 65.00 | 2.81 | 2.45 | 2.60 | 0.00 | - | 3 | 1,182 | 27.42% |
| RIO240816P00067500 | 2024-04-26 10:29AM EDT | 67.50 | 3.63 | 3.50 | 3.70 | -0.27 | -6.92% | 1 | 861 | 27.22% |
| RIO240816P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 4 | 970 | 27.39% |
| RIO240816P00072500 | 2024-04-15 9:45AM EDT | 72.50 | 7.20 | 6.40 | 7.70 | 0.00 | - | 9 | 987 | 34.30% |
| RIO240816P00075000 | 2024-03-08 3:05PM EDT | 75.00 | 11.30 | 11.00 | 15.20 | 0.00 | - | 2 | 528 | 59.56% |
| RIO240816P00077500 | 2024-04-01 12:30PM EDT | 77.50 | 13.80 | 9.00 | 12.50 | 0.00 | - | 134 | 488 | 43.24% |
| RIO240816P00080000 | 2024-04-22 9:47AM EDT | 80.00 | 14.30 | 10.70 | 14.00 | 0.00 | - | 10 | 174 | 40.02% |
| RIO240816P00085000 | 2023-10-19 10:26AM EDT | 85.00 | 23.60 | 16.60 | 21.00 | 0.00 | - | 130 | 130 | 63.32% |
| RIO240816P00090000 | 2024-01-04 11:52AM EDT | 90.00 | 19.30 | 21.50 | 26.00 | 0.00 | - | - | 77 | 52.05% |
© 2024 Yahoo. All rights reserved.