RIO - Rio Tinto plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2023-04-18 12:13PM EDT | 27.50 | 43.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO250117C00030000 | 2023-05-25 9:40AM EDT | 30.00 | 29.70 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 61.99% |
| RIO250117C00035000 | 2023-01-24 2:11PM EDT | 35.00 | 44.00 | 34.00 | 39.00 | 0.00 | - | 5 | 9 | 76.12% |
| RIO250117C00037500 | 2023-05-24 9:35AM EDT | 37.50 | 22.86 | 25.00 | 30.00 | 0.00 | - | - | 1 | 47.47% |
| RIO250117C00040000 | 2023-05-24 2:52PM EDT | 40.00 | 20.50 | 22.50 | 27.50 | 0.00 | - | 1 | 7 | 43.29% |
| RIO250117C00042500 | 2023-05-03 10:50AM EDT | 42.50 | 22.30 | 19.50 | 23.90 | 0.00 | - | 1 | 1 | 32.89% |
| RIO250117C00045000 | 2023-06-02 10:43AM EDT | 45.00 | 19.70 | 18.60 | 22.90 | 0.00 | - | 1 | 14 | 37.63% |
| RIO250117C00047500 | 2023-04-13 12:51PM EDT | 47.50 | 24.02 | 14.50 | 18.90 | 0.00 | - | - | 28 | 26.38% |
| RIO250117C00050000 | 2023-06-07 11:05AM EDT | 50.00 | 16.10 | 16.40 | 17.50 | 0.00 | - | 2 | 46 | 28.57% |
| RIO250117C00052500 | 2023-06-06 1:30PM EDT | 52.50 | 14.50 | 14.60 | 15.70 | 0.00 | - | 1 | 31 | 28.11% |
| RIO250117C00055000 | 2023-06-07 2:58PM EDT | 55.00 | 13.10 | 13.00 | 14.00 | 0.00 | - | 5 | 76 | 27.66% |
| RIO250117C00057500 | 2023-06-06 9:45AM EDT | 57.50 | 11.10 | 10.10 | 14.30 | 0.00 | - | 1 | 23 | 33.75% |
| RIO250117C00060000 | 2023-06-02 10:30AM EDT | 60.00 | 10.10 | 8.50 | 12.50 | 0.00 | - | 2 | 167 | 31.96% |
| RIO250117C00062500 | 2023-06-02 11:58AM EDT | 62.50 | 8.50 | 8.80 | 9.70 | -0.50 | -5.56% | 1 | 28 | 26.83% |
| RIO250117C00065000 | 2023-06-08 10:51AM EDT | 65.00 | 8.20 | 8.10 | 8.50 | +0.40 | +5.13% | 8 | 255 | 26.58% |
| RIO250117C00067500 | 2023-06-08 9:34AM EDT | 67.50 | 7.20 | 6.60 | 7.50 | +0.40 | +5.88% | 2 | 69 | 26.61% |
| RIO250117C00070000 | 2023-06-07 2:41PM EDT | 70.00 | 5.85 | 5.70 | 6.50 | 0.00 | - | 2 | 583 | 26.32% |
| RIO250117C00072500 | 2023-05-26 10:16AM EDT | 72.50 | 4.67 | 4.80 | 6.70 | 0.00 | - | 1 | 111 | 29.43% |
| RIO250117C00075000 | 2023-06-08 11:53AM EDT | 75.00 | 4.45 | 4.20 | 5.00 | +0.15 | +3.49% | 5 | 324 | 26.40% |
| RIO250117C00077500 | 2023-06-07 1:02PM EDT | 77.50 | 3.55 | 2.80 | 4.30 | 0.00 | - | 9 | 59 | 26.18% |
| RIO250117C00080000 | 2023-06-06 9:35AM EDT | 80.00 | 3.10 | 3.10 | 3.80 | 0.00 | - | 3 | 513 | 26.39% |
| RIO250117C00082500 | 2023-06-02 12:13PM EDT | 82.50 | 2.90 | 2.00 | 4.00 | 0.00 | - | 2 | 65 | 28.82% |
| RIO250117C00085000 | 2023-06-02 2:34PM EDT | 85.00 | 2.55 | 1.70 | 3.50 | 0.00 | - | 3 | 109 | 28.69% |
| RIO250117C00087500 | 2023-05-25 2:33PM EDT | 87.50 | 1.60 | 1.30 | 3.40 | 0.00 | - | 3 | 28 | 29.85% |
| RIO250117C00090000 | 2023-06-07 2:41PM EDT | 90.00 | 1.80 | 0.80 | 3.20 | 0.00 | - | 1 | 186 | 30.55% |
| RIO250117C00095000 | 2023-06-05 9:36AM EDT | 95.00 | 4.90 | 0.50 | 3.40 | 0.00 | - | 1 | 349 | 33.99% |
| RIO250117C00100000 | 2023-06-08 3:46PM EDT | 100.00 | 1.25 | 0.40 | 2.55 | -0.05 | -3.85% | 1 | 68 | 32.96% |
| RIO250117C00105000 | 2023-04-12 9:39AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| RIO250117C00110000 | 2023-05-18 1:55PM EDT | 110.00 | 0.85 | 0.55 | 0.95 | 0.00 | - | 1 | 2 | 28.50% |
| RIO250117C00115000 | 2023-05-26 9:33AM EDT | 115.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 34 | 36.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2023-06-01 11:28AM EDT | 27.50 | 0.90 | 0.50 | 0.85 | 0.00 | - | 142 | 209 | 47.17% |
| RIO250117P00030000 | 2023-03-06 2:51PM EDT | 30.00 | 2.19 | 0.15 | 2.60 | 0.00 | - | 1 | 19 | 59.66% |
| RIO250117P00032500 | 2023-05-10 11:15AM EDT | 32.50 | 1.05 | 0.25 | 1.45 | 0.00 | - | 9 | 14 | 45.20% |
| RIO250117P00035000 | 2023-06-07 9:32AM EDT | 35.00 | 2.00 | 0.95 | 1.35 | 0.00 | - | 4 | 14 | 40.33% |
| RIO250117P00037500 | 2023-04-11 1:20PM EDT | 37.50 | 1.30 | 0.70 | 4.50 | 0.00 | - | 3 | 13 | 57.01% |
| RIO250117P00040000 | 2023-06-08 12:02PM EDT | 40.00 | 1.65 | 1.60 | 2.05 | -0.90 | -35.29% | 1 | 42 | 38.09% |
| RIO250117P00042500 | 2023-04-21 3:02PM EDT | 42.50 | 2.62 | 1.20 | 4.90 | 0.00 | - | 1 | 27 | 49.71% |
| RIO250117P00045000 | 2023-05-25 1:08PM EDT | 45.00 | 4.00 | 1.30 | 4.40 | 0.00 | - | 1 | 207 | 43.01% |
| RIO250117P00047500 | 2023-05-25 12:33PM EDT | 47.50 | 4.80 | 2.50 | 4.70 | 0.00 | - | 3 | 220 | 40.30% |
| RIO250117P00050000 | 2023-06-08 10:01AM EDT | 50.00 | 4.10 | 3.70 | 4.20 | -0.10 | -2.38% | 1 | 68 | 34.26% |
| RIO250117P00052500 | 2023-06-05 1:09PM EDT | 52.50 | 4.95 | 4.10 | 6.80 | -0.15 | -2.94% | 1 | 2 | 40.61% |
| RIO250117P00055000 | 2023-06-08 12:38PM EDT | 55.00 | 5.70 | 5.40 | 5.90 | -0.30 | -5.00% | 1 | 123 | 33.21% |
| RIO250117P00057500 | 2023-06-08 1:01PM EDT | 57.50 | 6.43 | 6.30 | 6.90 | -0.77 | -10.69% | 3 | 36 | 32.75% |
| RIO250117P00060000 | 2023-06-08 12:38PM EDT | 60.00 | 7.65 | 7.40 | 7.80 | -0.10 | -1.29% | 1 | 465 | 31.67% |
| RIO250117P00062500 | 2023-06-05 1:01PM EDT | 62.50 | 9.25 | 8.50 | 10.80 | 0.00 | - | 1 | 43 | 37.03% |
| RIO250117P00065000 | 2023-06-08 9:50AM EDT | 65.00 | 10.30 | 9.80 | 10.40 | -0.60 | -5.50% | 70 | 81 | 31.25% |
| RIO250117P00067500 | 2023-05-04 12:51PM EDT | 67.50 | 13.10 | 10.00 | 15.00 | 0.00 | - | 23 | 48 | 40.78% |
| RIO250117P00070000 | 2023-05-30 10:40AM EDT | 70.00 | 15.52 | 10.50 | 15.00 | 0.00 | - | 3 | 15 | 35.82% |
| RIO250117P00072500 | 2023-04-27 3:14PM EDT | 72.50 | 16.53 | 14.50 | 19.00 | 0.00 | - | 4 | 96 | 42.91% |
| RIO250117P00075000 | 2023-06-08 9:42AM EDT | 75.00 | 16.29 | 13.50 | 18.00 | -2.60 | -13.76% | 1 | 12 | 34.53% |
| RIO250117P00077500 | 2023-05-08 11:22AM EDT | 77.50 | 18.74 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 36.66% |
| RIO250117P00080000 | 2023-05-23 10:26AM EDT | 80.00 | 22.70 | 17.60 | 22.00 | 0.00 | - | 1 | 12 | 35.53% |
| RIO250117P00085000 | 2023-04-27 2:44PM EDT | 85.00 | 25.00 | 24.00 | 29.00 | 0.00 | - | 2 | 8 | 45.41% |
| RIO250117P00090000 | 2023-01-18 12:42PM EDT | 90.00 | 22.00 | 20.50 | 25.00 | 0.00 | - | - | 2 | 0.00% |
| RIO250117P00095000 | 2023-01-20 12:09PM EDT | 95.00 | 25.25 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117P00100000 | 2023-04-06 3:58PM EDT | 100.00 | 35.30 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 41.01% |
| RIO250117P00105000 | 2023-02-17 4:29PM EDT | 105.00 | 34.60 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 41.51% |
| RIO250117P00110000 | 2023-02-16 2:13PM EDT | 110.00 | 38.00 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 41.71% |
© 2023 Yahoo. All rights reserved.