Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116C00032500 | 2024-03-18 10:06AM EDT | 32.50 | 31.00 | 32.50 | 37.50 | 0.00 | - | 5 | 6 | 48.58% |
| RIO260116C00035000 | 2024-04-18 11:33AM EDT | 35.00 | 32.77 | 31.50 | 36.50 | 0.00 | - | 2 | 3 | 55.02% |
| RIO260116C00040000 | 2024-04-26 3:24PM EDT | 40.00 | 29.20 | 26.50 | 31.50 | +0.68 | +2.38% | 5 | 18 | 46.48% |
| RIO260116C00042500 | 2023-12-18 12:49PM EDT | 42.50 | 31.05 | 24.50 | 29.50 | 0.00 | - | 13 | 0 | 45.19% |
| RIO260116C00045000 | 2024-03-26 10:17AM EDT | 45.00 | 19.50 | 21.50 | 26.00 | 0.00 | - | 1 | 7 | 36.40% |
| RIO260116C00050000 | 2024-04-26 3:38PM EDT | 50.00 | 20.50 | 18.00 | 22.00 | +2.60 | +14.53% | 1 | 41 | 34.26% |
| RIO260116C00052500 | 2023-09-28 12:31PM EDT | 52.50 | 15.74 | 13.40 | 17.80 | 0.00 | - | 1 | 0 | 23.67% |
| RIO260116C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 15.90 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 34.97% |
| RIO260116C00057500 | 2024-03-26 10:15AM EDT | 57.50 | 11.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 32.75% |
| RIO260116C00060000 | 2024-04-26 1:59PM EDT | 60.00 | 14.10 | 11.00 | 16.00 | +2.10 | +17.50% | 13 | 132 | 34.30% |
| RIO260116C00062500 | 2024-04-24 10:13AM EDT | 62.50 | 11.50 | 9.50 | 14.40 | 0.00 | - | 5 | 20 | 33.27% |
| RIO260116C00065000 | 2024-04-26 1:14PM EDT | 65.00 | 10.70 | 10.40 | 11.50 | +0.08 | +0.75% | 6 | 250 | 28.22% |
| RIO260116C00067500 | 2024-04-25 10:02AM EDT | 67.50 | 8.70 | 9.10 | 9.70 | 0.00 | - | 1 | 418 | 26.35% |
| RIO260116C00070000 | 2024-04-08 12:47PM EDT | 70.00 | 7.10 | 8.10 | 8.60 | 0.00 | - | 6 | 37 | 26.23% |
| RIO260116C00072500 | 2024-04-05 3:33PM EDT | 72.50 | 4.92 | 7.10 | 7.50 | 0.00 | - | 1 | 17 | 25.84% |
| RIO260116C00075000 | 2024-04-26 1:28PM EDT | 75.00 | 6.30 | 5.90 | 6.70 | +0.50 | +8.62% | 1 | 170 | 26.01% |
| RIO260116C00077500 | 2024-04-26 3:44PM EDT | 77.50 | 5.60 | 5.30 | 5.70 | +0.15 | +2.75% | 1 | 69 | 25.37% |
| RIO260116C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 127 | 25.64% |
| RIO260116C00082500 | 2024-04-22 2:56PM EDT | 82.50 | 4.07 | 4.00 | 4.60 | 0.00 | - | 10 | 19 | 25.98% |
| RIO260116C00085000 | 2024-04-26 2:26PM EDT | 85.00 | 3.60 | 3.50 | 3.80 | +0.14 | +4.05% | 3 | 173 | 25.20% |
| RIO260116C00090000 | 2024-04-22 2:54PM EDT | 90.00 | 2.53 | 2.35 | 2.95 | 0.00 | - | 8 | 26 | 25.38% |
| RIO260116C00095000 | 2024-04-25 1:13PM EDT | 95.00 | 1.80 | 1.80 | 2.40 | 0.00 | - | 6 | 20 | 25.98% |
| RIO260116C00100000 | 2024-04-23 12:21PM EDT | 100.00 | 1.45 | 1.15 | 2.00 | 0.00 | - | 15 | 19 | 26.67% |
| RIO260116C00105000 | 2024-04-23 12:28PM EDT | 105.00 | 1.05 | 1.00 | 1.40 | 0.00 | - | 15 | 25 | 25.94% |
| RIO260116C00110000 | 2024-04-01 10:00AM EDT | 110.00 | 0.80 | 0.65 | 1.10 | 0.00 | - | 1 | 4 | 26.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116P00032500 | 2024-04-04 3:51PM EDT | 32.50 | 0.70 | 0.25 | 0.90 | 0.00 | - | 1 | 274 | 40.45% |
| RIO260116P00035000 | 2024-04-23 1:05PM EDT | 35.00 | 0.80 | 0.65 | 1.30 | 0.00 | - | 13 | 77 | 40.80% |
| RIO260116P00037500 | 2023-12-06 2:48PM EDT | 37.50 | 1.13 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 60.50% |
| RIO260116P00040000 | 2024-04-15 1:23PM EDT | 40.00 | 1.47 | 1.05 | 1.40 | 0.00 | - | 2 | 169 | 34.80% |
| RIO260116P00042500 | 2024-04-23 12:52PM EDT | 42.50 | 1.67 | 1.35 | 1.90 | 0.00 | - | 1 | 44 | 34.94% |
| RIO260116P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 2.10 | 1.00 | 4.50 | 0.00 | - | 15 | 63 | 44.89% |
| RIO260116P00047500 | 2024-04-24 12:38PM EDT | 47.50 | 2.48 | 2.10 | 2.80 | 0.00 | - | 1 | 72 | 33.30% |
| RIO260116P00050000 | 2024-04-23 12:50PM EDT | 50.00 | 3.12 | 0.70 | 5.40 | 0.00 | - | 16 | 525 | 41.05% |
| RIO260116P00052500 | 2024-04-23 12:50PM EDT | 52.50 | 3.87 | 3.10 | 3.80 | 0.00 | - | 1 | 276 | 31.10% |
| RIO260116P00055000 | 2024-03-26 9:53AM EDT | 55.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 2 | 109 | 30.82% |
| RIO260116P00057500 | 2024-03-19 12:24PM EDT | 57.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 2 | 139 | 31.23% |
| RIO260116P00060000 | 2024-04-26 11:18AM EDT | 60.00 | 5.90 | 5.60 | 7.70 | -0.20 | -3.28% | 2 | 153 | 34.14% |
| RIO260116P00062500 | 2024-04-26 2:37PM EDT | 62.50 | 6.80 | 6.50 | 7.00 | -2.60 | -27.66% | 2 | 31 | 28.23% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 7.90 | 7.60 | 8.10 | -1.30 | -14.13% | 2 | 441 | 27.78% |
| RIO260116P00067500 | 2024-04-22 10:19AM EDT | 67.50 | 9.00 | 8.60 | 9.50 | -0.60 | -6.25% | 1 | 26 | 27.93% |
| RIO260116P00070000 | 2024-04-26 3:28PM EDT | 70.00 | 10.10 | 10.00 | 12.30 | -2.20 | -17.89% | 3 | 14 | 31.74% |
| RIO260116P00072500 | 2024-02-22 10:40AM EDT | 72.50 | 12.83 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 40.60% |
| RIO260116P00075000 | 2024-02-16 10:30AM EDT | 75.00 | 15.20 | 14.50 | 19.50 | 0.00 | - | 3 | 4 | 42.99% |
| RIO260116P00080000 | 2023-12-26 10:30AM EDT | 80.00 | 13.73 | 14.50 | 19.50 | 0.00 | - | 3 | 128 | 33.25% |
| RIO260116P00095000 | 2024-04-04 9:54AM EDT | 95.00 | 31.10 | 25.60 | 29.30 | 0.00 | - | 7 | 418 | 26.57% |
| RIO260116P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 32.70 | 30.00 | 35.00 | 0.00 | - | 20 | 305 | 31.56% |
© 2024 Yahoo. All rights reserved.