Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,748.27 +1,389.58 (+2.06%) CMC Crypto 200
1,444.78 -23.32 (-1.59%)
Rio Tinto Group (RIO)
NYSE - NYSE Delayed 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 | 34.50 | 39.50 | 0.00 | - | - | 2 | 37.74% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 19.10 | 23.40 | 0.00 | - | 2 | 52 | 33.28% |
| RIO250620C00055000 | 2024-05-16 12:18PM EDT | 55.00 | 18.70 | 16.50 | 21.00 | 0.00 | - | 2 | 3 | 40.53% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 16.00 | 20.40 | 0.00 | - | 2 | 5 | 44.97% |
| RIO250620C00060000 | 2024-05-07 3:46PM EDT | 60.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 2 | 1 | 36.90% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 11.10 | 15.20 | 0.00 | - | 4 | 15 | 35.62% |
| RIO250620C00065000 | 2024-05-20 11:04AM EDT | 65.00 | 12.55 | 9.00 | 13.50 | 0.00 | - | 1 | 29 | 34.46% |
| RIO250620C00067500 | 2024-05-15 12:58PM EDT | 67.50 | 8.80 | 7.70 | 11.80 | 0.00 | - | 14 | 48 | 33.02% |
| RIO250620C00070000 | 2024-05-17 12:49PM EDT | 70.00 | 9.60 | 6.30 | 10.60 | 0.00 | - | 5 | 315 | 33.05% |
| RIO250620C00072500 | 2024-05-17 12:04PM EDT | 72.50 | 8.40 | 5.10 | 7.30 | 0.00 | - | 143 | 143 | 25.60% |
| RIO250620C00075000 | 2024-05-24 12:58PM EDT | 75.00 | 6.50 | 3.90 | 8.20 | +0.50 | +8.33% | 10 | 545 | 32.07% |
| RIO250620C00077500 | 2024-05-22 2:41PM EDT | 77.50 | 5.00 | 2.95 | 7.20 | 0.00 | - | 2 | 54 | 31.78% |
| RIO250620C00080000 | 2024-05-24 1:01PM EDT | 80.00 | 4.13 | 2.15 | 6.40 | -0.82 | -16.57% | 7 | 574 | 31.86% |
| RIO250620C00085000 | 2024-05-16 10:31AM EDT | 85.00 | 2.70 | 0.70 | 4.40 | 0.00 | - | 3 | 8 | 29.70% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 4.00 | 0.00 | - | 2 | 114 | 32.31% |
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 | 0.00 | 4.50 | 0.00 | - | 209 | 209 | 65.09% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 61 | 65 | 61.24% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 2.75 | 0.00 | - | 1 | 221 | 44.98% |
| RIO250620P00050000 | 2024-05-03 9:48AM EDT | 50.00 | 1.65 | 0.00 | 3.50 | 0.00 | - | 1 | 241 | 45.34% |
| RIO250620P00052500 | 2024-05-17 1:26PM EDT | 52.50 | 1.20 | 0.00 | 3.80 | 0.00 | - | 1 | 75 | 42.86% |
| RIO250620P00055000 | 2024-04-03 9:45AM EDT | 55.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 77 | 44.59% |
| RIO250620P00057500 | 2024-05-21 10:34AM EDT | 57.50 | 2.20 | 2.20 | 3.00 | 0.00 | - | 1 | 371 | 31.20% |
| RIO250620P00060000 | 2024-05-13 12:52PM EDT | 60.00 | 3.80 | 1.15 | 5.00 | 0.00 | - | 7 | 283 | 36.30% |
| RIO250620P00062500 | 2024-05-14 3:06PM EDT | 62.50 | 4.50 | 1.60 | 5.90 | 0.00 | - | 3 | 53 | 35.85% |
| RIO250620P00065000 | 2024-05-17 12:29PM EDT | 65.00 | 4.20 | 2.55 | 6.70 | 0.00 | - | 84 | 545 | 34.67% |
| RIO250620P00067500 | 2024-05-21 2:27PM EDT | 67.50 | 5.10 | 3.50 | 7.70 | 0.00 | - | 3 | 141 | 33.94% |
| RIO250620P00070000 | 2024-05-24 10:07AM EDT | 70.00 | 6.60 | 6.30 | 7.20 | -0.20 | -2.94% | 2 | 888 | 27.70% |
| RIO250620P00072500 | 2024-05-21 9:32AM EDT | 72.50 | 6.95 | 5.70 | 10.00 | 0.00 | - | 1 | 226 | 32.58% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 8.00 | 13.00 | 0.00 | - | - | 94 | 37.67% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 14.00 | 18.50 | 0.00 | - | 44 | 165 | 33.14% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 18.00 | 22.40 | 0.00 | - | 79 | 150 | 33.30% |
© 2024 Yahoo. All rights reserved.