Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-04-08 11:19AM EDT | 32.50 | 33.85 | 34.00 | 39.00 | 0.00 | - | - | 2 | 73.18% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 43.38% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 17.50 | 22.50 | 0.00 | - | 2 | 52 | 44.51% |
| RIO250620C00055000 | 2024-03-28 12:24PM EDT | 55.00 | 12.50 | 15.60 | 18.50 | 0.00 | - | 2 | 2 | 40.61% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 13.90 | 16.30 | 0.00 | - | 2 | 5 | 37.60% |
| RIO250620C00060000 | 2024-03-26 2:29PM EDT | 60.00 | 8.90 | 9.50 | 14.30 | 0.00 | - | 3 | 3 | 35.32% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 10.40 | 13.50 | +2.45 | +28.99% | 4 | 16 | 37.36% |
| RIO250620C00065000 | 2024-04-24 3:40PM EDT | 65.00 | 9.45 | 7.00 | 12.00 | 0.00 | - | 5 | 37 | 36.35% |
| RIO250620C00067500 | 2024-04-26 1:50PM EDT | 67.50 | 8.11 | 7.70 | 8.50 | +0.56 | +7.42% | 5 | 45 | 28.06% |
| RIO250620C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 6.97 | 6.60 | 7.10 | +0.17 | +2.50% | 9 | 8 | 26.95% |
| RIO250620C00072500 | 2024-04-11 11:43AM EDT | 72.50 | 4.90 | 5.30 | 6.00 | 0.00 | - | - | 20 | 26.48% |
| RIO250620C00075000 | 2024-04-26 1:30PM EDT | 75.00 | 4.85 | 4.70 | 5.00 | +0.25 | +5.43% | 9 | 135 | 25.95% |
| RIO250620C00080000 | 2024-04-26 1:31PM EDT | 80.00 | 3.50 | 2.95 | 3.50 | +0.30 | +9.37% | 7 | 564 | 25.50% |
| RIO250620C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 2.25 | 0.75 | 2.45 | 0.00 | - | 3 | 4 | 25.37% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 1.35 | 1.75 | +0.35 | +28.00% | 2 | 112 | 25.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.70 | 4.90 | 0.00 | - | 209 | 209 | 62.24% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.90 | 2.15 | 0.00 | - | 61 | 65 | 40.59% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 1.25 | 3.70 | 0.00 | - | 1 | 221 | 45.90% |
| RIO250620P00050000 | 2024-04-23 12:52PM EDT | 50.00 | 1.97 | 0.20 | 4.90 | 0.00 | - | 1 | 241 | 47.75% |
| RIO250620P00052500 | 2024-04-11 1:08PM EDT | 52.50 | 2.70 | 1.75 | 3.60 | 0.00 | - | 60 | 74 | 37.07% |
| RIO250620P00055000 | 2024-04-03 9:45AM EDT | 55.00 | 3.80 | 0.55 | 4.60 | 0.00 | - | 1 | 77 | 37.71% |
| RIO250620P00057500 | 2024-04-03 3:34PM EDT | 57.50 | 4.40 | 1.20 | 4.00 | 0.00 | - | 3 | 70 | 31.02% |
| RIO250620P00060000 | 2024-04-22 12:03PM EDT | 60.00 | 4.61 | 4.10 | 4.40 | 0.00 | - | 20 | 280 | 28.74% |
| RIO250620P00062500 | 2024-04-17 3:54PM EDT | 62.50 | 5.76 | 3.50 | 5.50 | 0.00 | - | 1 | 48 | 28.91% |
| RIO250620P00065000 | 2024-04-11 11:41AM EDT | 65.00 | 7.10 | 5.10 | 8.40 | 0.00 | - | 1 | 502 | 35.08% |
| RIO250620P00067500 | 2024-04-10 9:30AM EDT | 67.50 | 8.20 | 7.00 | 7.40 | 0.00 | - | 20 | 85 | 26.84% |
| RIO250620P00070000 | 2024-04-22 1:42PM EDT | 70.00 | 9.20 | 6.00 | 10.00 | 0.00 | - | 441 | 569 | 30.90% |
| RIO250620P00072500 | 2024-04-17 11:27AM EDT | 72.50 | 10.70 | 7.50 | 12.50 | 0.00 | - | - | 224 | 34.19% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 10.60 | 13.30 | 0.00 | - | - | 94 | 31.32% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 16.00 | 19.20 | -0.70 | -3.63% | 44 | 122 | 25.37% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 21.40 | 25.20 | 0.00 | - | 79 | 150 | 33.15% |
© 2024 Yahoo. All rights reserved.