Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2022-12-12 11:11AM EST | 27.50 | 43.50 | 45.50 | 50.50 | 0.00 | - | 2 | 1 | 70.01% |
| RIO250117C00030000 | 2023-02-01 9:47AM EST | 30.00 | 48.02 | 42.50 | 47.50 | 0.00 | - | 1 | 9 | 61.12% |
| RIO250117C00035000 | 2023-01-24 1:11PM EST | 35.00 | 44.00 | 37.50 | 42.50 | 0.00 | - | 5 | 9 | 52.34% |
| RIO250117C00040000 | 2022-10-26 10:12AM EST | 40.00 | 19.00 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00042500 | 2022-11-03 1:08PM EST | 42.50 | 14.34 | 26.00 | 31.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2022-11-21 3:09PM EST | 45.00 | 21.85 | 24.50 | 29.50 | 0.00 | - | 30 | 15 | 0.00% |
| RIO250117C00050000 | 2022-12-09 2:12PM EST | 50.00 | 24.73 | 23.50 | 28.00 | 0.00 | - | 5 | 47 | 34.49% |
| RIO250117C00052500 | 2022-11-11 12:30PM EST | 52.50 | 17.49 | 21.50 | 26.00 | 0.00 | - | 37 | 13 | 33.58% |
| RIO250117C00055000 | 2023-01-20 2:14PM EST | 55.00 | 24.88 | 19.50 | 24.50 | 0.00 | - | 1 | 54 | 34.28% |
| RIO250117C00057500 | 2022-12-12 3:11PM EST | 57.50 | 19.00 | 19.00 | 24.00 | 0.00 | - | 1 | 15 | 37.82% |
| RIO250117C00060000 | 2023-01-23 10:26AM EST | 60.00 | 22.00 | 16.00 | 21.00 | 0.00 | - | 9 | 91 | 33.06% |
| RIO250117C00062500 | 2023-01-10 2:29PM EST | 62.50 | 19.10 | 14.50 | 19.50 | 0.00 | - | 1 | 11 | 32.91% |
| RIO250117C00065000 | 2023-02-02 9:57AM EST | 65.00 | 16.50 | 13.50 | 18.10 | 0.00 | - | 1 | 90 | 32.81% |
| RIO250117C00067500 | 2023-01-12 12:53PM EST | 67.50 | 14.70 | 12.00 | 17.00 | -2.60 | -15.03% | 20 | 4 | 33.30% |
| RIO250117C00070000 | 2023-02-02 3:16PM EST | 70.00 | 12.94 | 11.00 | 14.50 | 0.00 | - | 1 | 67 | 29.95% |
| RIO250117C00072500 | 2023-01-25 2:47PM EST | 72.50 | 14.97 | 10.00 | 14.50 | 0.00 | - | 2 | 13 | 32.84% |
| RIO250117C00075000 | 2023-02-02 3:16PM EST | 75.00 | 10.67 | 9.00 | 12.80 | 0.00 | - | 3 | 85 | 31.24% |
| RIO250117C00077500 | 2023-02-02 9:52AM EST | 77.50 | 10.10 | 8.00 | 12.50 | 0.00 | - | 3 | 6 | 32.92% |
| RIO250117C00080000 | 2023-02-02 1:17PM EST | 80.00 | 9.04 | 7.10 | 11.40 | 0.00 | - | 42 | 147 | 32.47% |
| RIO250117C00082500 | 2023-02-02 10:17AM EST | 82.50 | 8.40 | 6.00 | 10.50 | 0.00 | - | 21 | 52 | 32.35% |
| RIO250117C00085000 | 2023-02-02 12:05PM EST | 85.00 | 7.80 | 5.50 | 10.00 | 0.00 | - | 2 | 44 | 33.05% |
| RIO250117C00087500 | 2023-01-30 3:32PM EST | 87.50 | 8.75 | 4.50 | 9.50 | 0.00 | - | 2 | 3 | 33.62% |
| RIO250117C00090000 | 2023-02-03 9:52AM EST | 90.00 | 6.25 | 4.00 | 8.50 | -0.06 | -0.95% | 1 | 95 | 32.85% |
| RIO250117C00095000 | 2023-02-02 9:52AM EST | 95.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 14 | 144 | 33.40% |
| RIO250117C00100000 | 2023-02-01 2:46PM EST | 100.00 | 5.00 | 2.50 | 6.00 | 0.00 | - | 5 | 32 | 32.24% |
| RIO250117C00105000 | 2023-01-27 9:34AM EST | 105.00 | 4.10 | 1.00 | 6.00 | 0.00 | - | 1 | 7 | 34.64% |
| RIO250117C00110000 | 2023-01-24 9:42AM EST | 110.00 | 6.50 | 0.65 | 5.50 | 0.00 | - | - | 1 | 35.48% |
| RIO250117C00115000 | 2023-01-30 2:10PM EST | 115.00 | 3.00 | 0.50 | 4.90 | 0.00 | - | 6 | 33 | 35.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2023-01-25 9:48AM EST | 27.50 | 1.02 | 0.10 | 2.05 | 0.00 | - | 1 | 63 | 50.42% |
| RIO250117P00030000 | 2023-01-17 10:42AM EST | 30.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 59.00% |
| RIO250117P00032500 | 2022-12-13 11:16AM EST | 32.50 | 1.75 | 1.00 | 5.00 | 0.00 | - | - | 1 | 58.01% |
| RIO250117P00035000 | 2023-01-09 1:42PM EST | 35.00 | 1.82 | 0.25 | 4.90 | 0.00 | - | 1 | 2 | 50.99% |
| RIO250117P00037500 | 2023-01-27 10:54AM EST | 37.50 | 1.25 | 0.35 | 5.00 | 0.00 | - | 2 | 10 | 60.68% |
| RIO250117P00040000 | 2023-01-27 9:34AM EST | 40.00 | 1.50 | 1.35 | 2.10 | 0.00 | - | 2 | 11 | 40.80% |
| RIO250117P00042500 | 2023-02-02 12:34PM EST | 42.50 | 2.25 | 1.50 | 3.00 | 0.00 | - | 10 | 27 | 42.60% |
| RIO250117P00045000 | 2023-01-23 3:51PM EST | 45.00 | 2.50 | 2.00 | 3.50 | 0.00 | - | 2 | 201 | 41.74% |
| RIO250117P00047500 | 2023-01-26 2:51PM EST | 47.50 | 2.50 | 2.10 | 3.50 | 0.00 | - | 2 | 166 | 38.50% |
| RIO250117P00050000 | 2023-01-31 9:54AM EST | 50.00 | 3.87 | 2.50 | 5.90 | 0.00 | - | 1 | 29 | 44.92% |
| RIO250117P00052500 | 2023-01-19 1:39PM EST | 52.50 | 4.80 | 2.75 | 5.40 | 0.00 | - | 1 | 0 | 39.67% |
| RIO250117P00055000 | 2023-01-25 9:44AM EST | 55.00 | 4.60 | 2.50 | 7.40 | 0.00 | - | 1 | 11 | 43.23% |
| RIO250117P00057500 | 2022-12-12 3:46PM EST | 57.50 | 8.50 | 4.50 | 9.00 | 0.00 | - | 2 | 2 | 44.86% |
| RIO250117P00060000 | 2023-02-01 11:47AM EST | 60.00 | 6.25 | 4.50 | 9.00 | 0.00 | - | 4 | 16 | 41.32% |
| RIO250117P00062500 | 2023-02-02 9:35AM EST | 62.50 | 7.00 | 5.50 | 10.00 | 0.00 | - | 1 | 17 | 40.77% |
| RIO250117P00065000 | 2023-01-27 10:39AM EST | 65.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 1 | 5 | 40.06% |
| RIO250117P00067500 | 2023-01-18 12:49PM EST | 67.50 | 9.65 | 7.50 | 12.00 | 0.00 | - | 2 | 20 | 39.22% |
| RIO250117P00070000 | 2023-01-13 3:31PM EST | 70.00 | 11.00 | 8.50 | 13.50 | 0.00 | - | 1 | 2 | 39.55% |
| RIO250117P00072500 | 2023-01-06 10:01AM EST | 72.50 | 14.46 | 10.00 | 14.50 | 0.00 | - | 4 | 6 | 38.44% |
| RIO250117P00075000 | 2023-02-02 12:02PM EST | 75.00 | 13.00 | 11.00 | 16.00 | 0.00 | - | 1 | 9 | 38.46% |
| RIO250117P00080000 | 2023-01-30 10:25AM EST | 80.00 | 13.75 | 14.00 | 18.50 | 0.00 | - | 4 | 7 | 36.87% |
| RIO250117P00085000 | 2023-01-12 1:27PM EST | 85.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 9 | 5 | 37.20% |
| RIO250117P00090000 | 2023-01-18 11:42AM EST | 90.00 | 22.00 | 20.50 | 25.00 | 0.00 | - | - | 2 | 35.83% |
| RIO250117P00095000 | 2023-01-20 11:09AM EST | 95.00 | 25.25 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 36.44% |
| RIO250117P00100000 | 2023-01-20 11:09AM EST | 100.00 | 28.25 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 35.41% |
| RIO250117P00105000 | 2023-02-01 3:26PM EST | 105.00 | 31.00 | 32.10 | 36.40 | 0.00 | - | 1 | 0 | 34.99% |
| RIO250117P00110000 | 2023-01-23 1:47PM EST | 110.00 | 36.05 | 36.00 | 41.00 | 0.00 | - | - | 1 | 36.12% |
© 2023 Yahoo. All rights reserved.
