Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 73.10% |
| RIO250117C00030000 | 2024-04-08 11:05AM EDT | 30.00 | 37.50 | 37.50 | 41.40 | 0.00 | - | 2 | 2 | 82.72% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00050000 | 2024-05-07 2:24PM EDT | 50.00 | 20.85 | 18.50 | 22.00 | 0.00 | - | 1 | 35 | 44.78% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| RIO250117C00055000 | 2024-05-08 2:14PM EDT | 55.00 | 15.57 | 15.00 | 18.80 | 0.00 | - | 1 | 157 | 47.14% |
| RIO250117C00057500 | 2024-04-19 12:54PM EDT | 57.50 | 12.30 | 13.80 | 16.40 | 0.00 | - | 3 | 40 | 42.69% |
| RIO250117C00060000 | 2024-05-09 2:18PM EDT | 60.00 | 12.60 | 10.10 | 14.80 | 0.00 | - | 21 | 660 | 42.44% |
| RIO250117C00062500 | 2024-05-03 10:00AM EDT | 62.50 | 9.80 | 8.60 | 12.30 | 0.00 | - | 4 | 382 | 37.27% |
| RIO250117C00065000 | 2024-05-10 2:33PM EDT | 65.00 | 8.90 | 8.40 | 9.00 | -0.18 | -1.98% | 8 | 1,141 | 28.31% |
| RIO250117C00067500 | 2024-05-08 1:02PM EDT | 67.50 | 6.80 | 7.10 | 7.50 | 0.00 | - | 1 | 845 | 27.66% |
| RIO250117C00070000 | 2024-05-09 12:47PM EDT | 70.00 | 6.13 | 5.80 | 6.10 | 0.00 | - | 20 | 951 | 26.80% |
| RIO250117C00072500 | 2024-05-10 2:21PM EDT | 72.50 | 4.90 | 4.70 | 5.00 | -0.05 | -1.01% | 46 | 2,271 | 26.58% |
| RIO250117C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 23 | 3,222 | 26.14% |
| RIO250117C00077500 | 2024-05-09 10:52AM EDT | 77.50 | 3.25 | 2.90 | 3.10 | +0.15 | +4.84% | 2 | 862 | 25.48% |
| RIO250117C00080000 | 2024-05-10 2:44PM EDT | 80.00 | 2.40 | 2.20 | 2.45 | -0.01 | -0.41% | 6 | 3,988 | 25.35% |
| RIO250117C00082500 | 2024-05-10 2:23PM EDT | 82.50 | 1.85 | 1.70 | 1.90 | +0.19 | +11.45% | 1 | 225 | 25.15% |
| RIO250117C00085000 | 2024-05-08 10:48AM EDT | 85.00 | 1.55 | 1.25 | 1.45 | +0.35 | +29.17% | 2 | 374 | 24.90% |
| RIO250117C00087500 | 2024-05-07 11:47AM EDT | 87.50 | 1.12 | 0.90 | 1.15 | 0.00 | - | 1 | 282 | 25.09% |
| RIO250117C00090000 | 2024-05-06 10:50AM EDT | 90.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 3 | 923 | 24.78% |
| RIO250117C00095000 | 2024-05-09 9:35AM EDT | 95.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 717 | 25.42% |
| RIO250117C00100000 | 2024-04-25 2:14PM EDT | 100.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 372 | 26.59% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 186 | 31.86% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 404 | 36.26% |
| RIO250117C00115000 | 2024-03-25 10:03AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 68.07% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 58.89% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| RIO250117P00035000 | 2024-04-09 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 556 | 52.20% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 55 | 49.63% |
| RIO250117P00040000 | 2024-05-03 11:19AM EDT | 40.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 4 | 752 | 48.49% |
| RIO250117P00042500 | 2024-04-22 11:05AM EDT | 42.50 | 0.50 | 0.00 | 0.80 | 0.00 | - | 10 | 389 | 44.12% |
| RIO250117P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.75 | 0.30 | 0.85 | +0.30 | +66.67% | 1 | 1,928 | 40.60% |
| RIO250117P00047500 | 2024-05-09 12:46PM EDT | 47.50 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 1,342 | 33.42% |
| RIO250117P00050000 | 2024-05-09 10:19AM EDT | 50.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 20 | 924 | 32.20% |
| RIO250117P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 1.00 | 0.80 | 1.00 | +0.05 | +5.26% | 2 | 597 | 30.52% |
| RIO250117P00055000 | 2024-05-07 2:31PM EDT | 55.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 1 | 1,005 | 29.29% |
| RIO250117P00057500 | 2024-05-09 3:56PM EDT | 57.50 | 1.60 | 1.20 | 1.70 | 0.00 | - | 1 | 711 | 28.25% |
| RIO250117P00060000 | 2024-05-10 2:48PM EDT | 60.00 | 2.15 | 2.00 | 2.20 | -0.20 | -8.51% | 1 | 3,628 | 27.25% |
| RIO250117P00062500 | 2024-05-10 3:20PM EDT | 62.50 | 2.55 | 2.55 | 2.85 | -0.45 | -15.00% | 8 | 1,417 | 26.45% |
| RIO250117P00065000 | 2024-05-09 10:55AM EDT | 65.00 | 3.63 | 3.40 | 3.70 | 0.00 | - | 2 | 5,725 | 25.97% |
| RIO250117P00067500 | 2024-05-10 10:03AM EDT | 67.50 | 4.30 | 4.20 | 4.60 | -0.60 | -12.24% | 1 | 1,493 | 25.00% |
| RIO250117P00070000 | 2024-05-09 12:47PM EDT | 70.00 | 5.67 | 5.50 | 5.80 | 0.00 | - | 10 | 2,071 | 24.65% |
| RIO250117P00072500 | 2024-04-26 3:27PM EDT | 72.50 | 7.82 | 6.80 | 7.10 | 0.00 | - | 2 | 507 | 24.00% |
| RIO250117P00075000 | 2024-05-08 12:59PM EDT | 75.00 | 9.18 | 8.30 | 8.80 | 0.00 | - | 5 | 402 | 24.38% |
| RIO250117P00077500 | 2024-05-03 12:19PM EDT | 77.50 | 11.00 | 8.50 | 11.70 | 0.00 | - | 1 | 185 | 29.63% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 34.17% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 52.81% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 46.79% |
| RIO250117P00087500 | 2023-09-13 11:28AM EDT | 87.50 | 25.00 | 26.00 | 27.40 | 0.00 | - | 22 | 22 | 63.73% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 57.67% |
| RIO250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 32.08 | 27.80 | 31.80 | 0.00 | - | 1 | 1 | 50.80% |
| RIO250117P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 36.60 | 34.60 | 39.50 | 0.00 | - | 1 | 0 | 65.76% |
| RIO250117P00105000 | 2024-03-19 1:05PM EDT | 105.00 | 42.05 | 36.10 | 41.00 | 0.00 | - | 1 | 0 | 51.93% |
| RIO250117P00110000 | 2023-02-16 2:13PM EDT | 110.00 | 38.00 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.