Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-04-08 1:03PM EDT | 32.50 | 34.10 | 34.50 | 39.40 | 0.00 | - | - | 8 | 178.30% |
| RIO241018C00060000 | 2024-07-25 12:08PM EDT | 60.00 | 5.38 | 3.70 | 7.50 | 0.00 | - | 20 | 7 | 37.89% |
| RIO241018C00062500 | 2024-07-26 12:43PM EDT | 62.50 | 3.90 | 3.30 | 4.00 | +0.20 | +5.41% | 12 | 697 | 20.61% |
| RIO241018C00065000 | 2024-07-26 12:43PM EDT | 65.00 | 2.50 | 2.30 | 4.40 | +0.20 | +8.70% | 18 | 1,069 | 35.14% |
| RIO241018C00067500 | 2024-07-26 2:45PM EDT | 67.50 | 1.50 | 1.35 | 1.55 | +0.15 | +11.11% | 39 | 889 | 20.41% |
| RIO241018C00070000 | 2024-07-26 3:02PM EDT | 70.00 | 0.80 | 0.45 | 2.00 | +0.02 | +2.56% | 168 | 2,903 | 30.93% |
| RIO241018C00072500 | 2024-07-26 3:22PM EDT | 72.50 | 0.40 | 0.35 | 0.75 | +0.05 | +14.29% | 4 | 720 | 24.17% |
| RIO241018C00075000 | 2024-07-25 11:45AM EDT | 75.00 | 0.26 | 0.20 | 0.25 | +0.06 | +30.00% | 9 | 560 | 20.95% |
| RIO241018C00077500 | 2024-07-23 3:06PM EDT | 77.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 5 | 739 | 49.46% |
| RIO241018C00080000 | 2024-07-26 9:30AM EDT | 80.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 10 | 721 | 26.51% |
| RIO241018C00082500 | 2024-07-16 12:01PM EDT | 82.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 66 | 37.11% |
| RIO241018C00085000 | 2024-07-05 1:33PM EDT | 85.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 855 | 32.37% |
| RIO241018C00090000 | 2024-06-04 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 309 | 37.70% |
| RIO241018C00095000 | 2024-05-21 2:17PM EDT | 95.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 10 | 62.09% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 65.70% |
| RIO241018C00105000 | 2024-07-12 2:35PM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 50.29% |
| RIO241018C00110000 | 2024-07-12 2:35PM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 54.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00032500 | 2024-07-09 11:26AM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 111.57% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 66.60% |
| RIO241018P00040000 | 2024-02-29 3:08PM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 70 | 81 | 61.13% |
| RIO241018P00042500 | 2024-02-29 3:08PM EDT | 42.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | - | 100 | 56.45% |
| RIO241018P00045000 | 2024-07-25 10:35AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 451 | 44.63% |
| RIO241018P00047500 | 2024-05-06 1:49PM EDT | 47.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 414 | 45.41% |
| RIO241018P00050000 | 2024-06-26 2:57PM EDT | 50.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 1 | 502 | 53.42% |
| RIO241018P00052500 | 2024-07-19 12:46PM EDT | 52.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1,000 | 1,258 | 33.59% |
| RIO241018P00055000 | 2024-07-26 11:57AM EDT | 55.00 | 0.47 | 0.20 | 0.55 | -0.08 | -14.55% | 1 | 742 | 30.59% |
| RIO241018P00057500 | 2024-07-23 2:53PM EDT | 57.50 | 1.05 | 0.70 | 0.85 | 0.00 | - | 21 | 611 | 28.71% |
| RIO241018P00060000 | 2024-07-26 1:40PM EDT | 60.00 | 1.30 | 0.70 | 3.00 | -0.20 | -13.33% | 3 | 1,919 | 43.04% |
| RIO241018P00062500 | 2024-07-25 10:29AM EDT | 62.50 | 2.65 | 1.95 | 2.30 | 0.00 | - | 29 | 2,181 | 28.13% |
| RIO241018P00065000 | 2024-07-26 10:00AM EDT | 65.00 | 3.35 | 2.00 | 5.50 | -0.55 | -14.10% | 9 | 1,074 | 44.53% |
| RIO241018P00067500 | 2024-07-15 1:29PM EDT | 67.50 | 3.50 | 3.10 | 7.10 | 0.00 | - | 6 | 812 | 45.81% |
| RIO241018P00070000 | 2024-07-16 9:30AM EDT | 70.00 | 7.00 | 4.90 | 9.00 | 0.00 | - | 2 | 811 | 48.27% |
| RIO241018P00072500 | 2024-07-12 10:21AM EDT | 72.50 | 6.30 | 7.10 | 11.30 | 0.00 | - | 130 | 267 | 53.05% |
| RIO241018P00075000 | 2024-07-25 12:37PM EDT | 75.00 | 12.01 | 9.50 | 13.80 | 0.00 | - | 1 | 161 | 58.86% |
| RIO241018P00077500 | 2024-06-06 1:06PM EDT | 77.50 | 10.20 | 9.40 | 13.70 | 0.00 | - | 14 | 43 | 39.16% |
| RIO241018P00080000 | 2024-06-03 11:38AM EDT | 80.00 | 12.00 | 11.50 | 15.80 | 0.00 | - | 232 | 0 | 38.28% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 52.30% |
| RIO241018P00100000 | 2024-05-22 12:36PM EDT | 100.00 | 28.00 | 32.60 | 36.90 | 0.00 | - | 1 | 246 | 79.32% |
© 2024 Yahoo. All rights reserved.