Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,997.67 +118.82 (+0.18%) CMC Crypto 200
1,369.01 -4.83 (-0.35%)
Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-04-08 12:07PM EDT | 30.00 | 36.35 | 37.50 | 41.40 | 0.00 | - | - | 1 | 0.00% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 67.29% |
| RIO240816C00050000 | 2024-04-16 9:38AM EDT | 50.00 | 16.30 | 19.70 | 23.90 | 0.00 | - | 177 | 179 | 46.83% |
| RIO240816C00055000 | 2024-05-06 10:02AM EDT | 55.00 | 15.59 | 17.10 | 22.00 | 0.00 | - | 4 | 15 | 79.74% |
| RIO240816C00057500 | 2024-04-25 10:05AM EDT | 57.50 | 10.90 | 14.50 | 19.40 | 0.00 | - | 14 | 103 | 71.05% |
| RIO240816C00060000 | 2024-05-17 1:20PM EDT | 60.00 | 14.60 | 12.20 | 17.00 | +3.00 | +25.86% | 1 | 168 | 64.53% |
| RIO240816C00062500 | 2024-05-17 1:33PM EDT | 62.50 | 12.40 | 10.00 | 14.80 | +1.80 | +16.98% | 4 | 216 | 59.77% |
| RIO240816C00065000 | 2024-05-15 12:22PM EDT | 65.00 | 9.65 | 7.80 | 11.90 | +2.65 | +37.86% | 3 | 1,307 | 48.98% |
| RIO240816C00067500 | 2024-05-17 1:43PM EDT | 67.50 | 8.18 | 6.00 | 9.90 | +1.65 | +25.27% | 5 | 1,517 | 45.56% |
| RIO240816C00070000 | 2024-05-17 3:21PM EDT | 70.00 | 6.00 | 5.20 | 8.00 | +1.22 | +25.52% | 75 | 2,198 | 42.19% |
| RIO240816C00072500 | 2024-05-17 3:33PM EDT | 72.50 | 4.40 | 2.95 | 6.30 | +1.10 | +33.33% | 295 | 1,487 | 39.42% |
| RIO240816C00075000 | 2024-05-17 3:40PM EDT | 75.00 | 3.00 | 2.95 | 3.20 | +0.65 | +27.66% | 262 | 1,886 | 26.06% |
| RIO240816C00077500 | 2024-05-17 2:09PM EDT | 77.50 | 2.08 | 1.90 | 2.55 | +0.58 | +38.67% | 25 | 604 | 28.02% |
| RIO240816C00080000 | 2024-05-17 12:26PM EDT | 80.00 | 1.35 | 1.15 | 1.45 | +0.70 | +107.69% | 521 | 1,204 | 25.03% |
| RIO240816C00082500 | 2024-05-17 3:53PM EDT | 82.50 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 37 | 1,307 | 24.49% |
| RIO240816C00085000 | 2024-05-17 12:49PM EDT | 85.00 | 0.55 | 0.45 | 0.65 | +0.25 | +83.33% | 7 | 894 | 25.49% |
| RIO240816C00090000 | 2024-05-17 1:58PM EDT | 90.00 | 0.27 | 0.15 | 0.35 | +0.07 | +35.00% | 131 | 416 | 27.39% |
| RIO240816C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 344 | 27.78% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 48.32% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 39.60% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 59.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 82.62% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 118.60% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 109.33% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 65.82% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 74.61% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 65.58% |
| RIO240816P00045000 | 2024-05-17 11:57AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 2 | 793 | 47.95% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 55.62% |
| RIO240816P00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 10 | 342 | 47.22% |
| RIO240816P00052500 | 2024-04-26 11:16AM EDT | 52.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1,908 | 42.19% |
| RIO240816P00055000 | 2024-05-13 9:30AM EDT | 55.00 | 0.48 | 0.15 | 0.35 | 0.00 | - | 1 | 1,356 | 38.62% |
| RIO240816P00057500 | 2024-05-16 2:58PM EDT | 57.50 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 1 | 2,247 | 33.84% |
| RIO240816P00060000 | 2024-05-16 12:50PM EDT | 60.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | 1 | 4,776 | 31.93% |
| RIO240816P00062500 | 2024-05-17 3:40PM EDT | 62.50 | 0.68 | 0.55 | 0.80 | -0.47 | -40.87% | 2 | 1,493 | 31.23% |
| RIO240816P00065000 | 2024-05-17 1:56PM EDT | 65.00 | 0.95 | 0.75 | 3.10 | -0.40 | -29.63% | 210 | 1,209 | 47.41% |
| RIO240816P00067500 | 2024-05-17 11:06AM EDT | 67.50 | 1.75 | 1.40 | 3.70 | -0.80 | -31.37% | 160 | 883 | 44.87% |
| RIO240816P00070000 | 2024-05-17 11:46AM EDT | 70.00 | 2.21 | 2.15 | 2.40 | -0.89 | -28.71% | 17 | 1,954 | 27.61% |
| RIO240816P00072500 | 2024-05-17 1:01PM EDT | 72.50 | 3.32 | 1.30 | 3.50 | -1.68 | -33.60% | 4 | 1,037 | 27.72% |
| RIO240816P00075000 | 2024-05-17 11:32AM EDT | 75.00 | 4.90 | 4.30 | 4.80 | -0.70 | -12.50% | 62 | 562 | 27.52% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 4.40 | 8.70 | 0.00 | - | 2 | 489 | 43.77% |
| RIO240816P00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.70 | 6.40 | 10.50 | 0.00 | - | 139 | 219 | 44.80% |
| RIO240816P00085000 | 2023-10-19 10:26AM EDT | 85.00 | 23.60 | 16.60 | 21.00 | 0.00 | - | 130 | 130 | 78.33% |
| RIO240816P00090000 | 2024-05-17 11:48AM EDT | 90.00 | 17.30 | 14.80 | 19.50 | -2.00 | -10.36% | 70 | 77 | 55.84% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 24.70 | 29.50 | 0.00 | - | - | 1 | 69.98% |
© 2024 Yahoo. All rights reserved.