RIO - Rio Tinto plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230616C00042500 | 2023-05-30 11:56AM EDT | 42.50 | 17.90 | 20.70 | 20.90 | 0.00 | - | 4 | 7 | 100.78% |
| RIO230616C00052500 | 2023-06-01 3:02PM EDT | 52.50 | 8.89 | 10.70 | 10.90 | 0.00 | - | 3 | 0 | 52.93% |
| RIO230616C00055000 | 2023-06-01 3:42PM EDT | 55.00 | 6.30 | 8.20 | 8.50 | 0.00 | - | 1 | 6 | 53.61% |
| RIO230616C00057500 | 2023-05-31 3:11PM EDT | 57.50 | 2.50 | 5.80 | 6.00 | 0.00 | - | 11 | 23 | 40.43% |
| RIO230616C00060000 | 2023-06-02 2:01PM EDT | 60.00 | 3.54 | 3.50 | 3.70 | +1.34 | +60.91% | 14 | 0 | 32.67% |
| RIO230616C00062500 | 2023-06-02 2:20PM EDT | 62.50 | 1.67 | 1.65 | 1.80 | +0.87 | +108.75% | 436 | 1,350 | 28.05% |
| RIO230616C00065000 | 2023-06-02 2:31PM EDT | 65.00 | 0.55 | 0.55 | 0.60 | +0.34 | +161.90% | 286 | 3,709 | 25.24% |
| RIO230616C00067500 | 2023-06-02 1:37PM EDT | 67.50 | 0.11 | 0.10 | 0.20 | +0.04 | +57.14% | 55 | 1,697 | 27.05% |
| RIO230616C00070000 | 2023-06-02 12:18PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 662 | 31.64% |
| RIO230616C00072500 | 2023-06-01 10:54AM EDT | 72.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 39.84% |
| RIO230616C00075000 | 2023-05-24 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 57.42% |
| RIO230616C00077500 | 2023-06-01 11:52AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 65.53% |
| RIO230616C00080000 | 2023-05-16 9:33AM EDT | 80.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 58.59% |
| RIO230616C00085000 | 2023-05-23 2:25PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 87.21% |
| RIO230616C00090000 | 2023-04-28 3:50PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.09% |
| RIO230616C00105000 | 2023-05-15 9:31AM EDT | 105.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 179.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230616P00045000 | 2023-04-25 3:31PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 78.52% |
| RIO230616P00047500 | 2023-05-26 3:18PM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 89.84% |
| RIO230616P00050000 | 2023-06-01 3:48PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 70.90% |
| RIO230616P00052500 | 2023-05-31 3:17PM EDT | 52.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 52.34% |
| RIO230616P00055000 | 2023-06-02 1:01PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 8 | 526 | 45.02% |
| RIO230616P00057500 | 2023-06-02 1:22PM EDT | 57.50 | 0.11 | 0.10 | 0.15 | -0.21 | -65.62% | 34 | 1,266 | 33.30% |
| RIO230616P00060000 | 2023-06-02 1:41PM EDT | 60.00 | 0.35 | 0.30 | 0.35 | -0.57 | -61.96% | 145 | 2,204 | 28.22% |
| RIO230616P00062500 | 2023-06-02 2:34PM EDT | 62.50 | 0.95 | 0.90 | 1.00 | -1.15 | -54.76% | 216 | 1,334 | 25.93% |
| RIO230616P00065000 | 2023-06-02 2:46PM EDT | 65.00 | 2.28 | 2.20 | 2.35 | -1.72 | -43.00% | 192 | 0 | 24.02% |
| RIO230616P00067500 | 2023-05-24 9:46AM EDT | 67.50 | 8.03 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 26.86% |
| RIO230616P00070000 | 2023-05-22 1:00PM EDT | 70.00 | 8.09 | 6.70 | 6.90 | 0.00 | - | 200 | 0 | 31.25% |
| RIO230616P00072500 | 2023-05-16 9:39AM EDT | 72.50 | 10.20 | 9.20 | 9.40 | 0.00 | - | 10 | 0 | 39.45% |
| RIO230616P00075000 | 2023-05-26 11:31AM EDT | 75.00 | 14.00 | 11.70 | 11.90 | 0.00 | - | 10 | 10 | 47.07% |
| RIO230616P00080000 | 2023-05-12 1:34PM EDT | 80.00 | 18.30 | 16.70 | 16.90 | 0.00 | - | - | 0 | 60.94% |
| RIO230616P00085000 | 2023-05-25 9:49AM EDT | 85.00 | 25.50 | 21.70 | 21.90 | 0.00 | - | 10 | 10 | 73.44% |
| RIO230616P00095000 | 2023-05-25 10:10AM EDT | 95.00 | 35.80 | 31.70 | 31.90 | 0.00 | - | - | 10 | 95.51% |
© 2023 Yahoo. All rights reserved.