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
68,639.36 +1,682.61 (+2.51%) CMC Crypto 200
1,440.81 -27.29 (-1.86%)
Rio Tinto Group (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 | 2024-05-21 2:12PM EDT | 32.50 | 41.50 | 37.00 | 42.00 | 0.00 | - | 1 | 5 | 58.89% |
| RIO260116C00035000 | 2024-05-02 9:33AM EDT | 35.00 | 33.40 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 54.35% |
| RIO260116C00037500 | 2024-04-22 1:50PM EDT | 37.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO260116C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 30.81 | 30.00 | 35.00 | 0.00 | - | 2 | 16 | 49.23% |
| RIO260116C00042500 | 2023-12-18 12:49PM EDT | 42.50 | 31.05 | 24.50 | 29.50 | 0.00 | - | 13 | 0 | 20.95% |
| RIO260116C00045000 | 2024-05-21 3:32PM EDT | 45.00 | 29.00 | 25.00 | 30.00 | 0.00 | - | 5 | 2 | 41.72% |
| RIO260116C00050000 | 2024-05-20 9:44AM EDT | 50.00 | 24.60 | 21.00 | 25.50 | 0.00 | - | 3 | 40 | 37.23% |
| RIO260116C00052500 | 2023-09-28 12:31PM EDT | 52.50 | 15.74 | 13.40 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| RIO260116C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 15.90 | 18.50 | 21.50 | 0.00 | - | 1 | 23 | 34.62% |
| RIO260116C00057500 | 2024-03-26 10:15AM EDT | 57.50 | 11.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 23.35% |
| RIO260116C00060000 | 2024-05-21 10:44AM EDT | 60.00 | 16.10 | 14.90 | 15.90 | -1.30 | -7.47% | 35 | 143 | 26.00% |
| RIO260116C00062500 | 2024-05-16 2:13PM EDT | 62.50 | 14.00 | 11.60 | 16.30 | 0.00 | - | 2 | 18 | 32.22% |
| RIO260116C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 13.33 | 10.20 | 14.90 | 0.00 | - | 1 | 233 | 32.01% |
| RIO260116C00067500 | 2024-05-21 10:10AM EDT | 67.50 | 13.00 | 8.60 | 13.40 | 0.00 | - | 10 | 420 | 31.27% |
| RIO260116C00070000 | 2024-05-21 11:50AM EDT | 70.00 | 10.90 | 7.50 | 12.40 | 0.00 | - | 2 | 83 | 31.72% |
| RIO260116C00072500 | 2024-05-23 1:22PM EDT | 72.50 | 8.74 | 6.10 | 10.90 | 0.00 | - | 2 | 18 | 30.53% |
| RIO260116C00075000 | 2024-05-23 1:22PM EDT | 75.00 | 7.72 | 7.00 | 8.40 | 0.00 | - | 9 | 250 | 26.42% |
| RIO260116C00077500 | 2024-05-20 9:37AM EDT | 77.50 | 7.17 | 4.00 | 9.00 | 0.00 | - | 5 | 52 | 30.54% |
| RIO260116C00080000 | 2024-05-23 3:10PM EDT | 80.00 | 5.60 | 3.60 | 8.00 | 0.00 | - | 7 | 172 | 30.08% |
| RIO260116C00082500 | 2024-05-10 2:23PM EDT | 82.50 | 4.45 | 2.50 | 7.40 | 0.00 | - | 1 | 23 | 30.53% |
| RIO260116C00085000 | 2024-05-22 9:35AM EDT | 85.00 | 4.70 | 2.10 | 6.50 | 0.00 | - | 6 | 161 | 29.96% |
| RIO260116C00090000 | 2024-05-24 3:03PM EDT | 90.00 | 3.30 | 0.50 | 4.60 | +0.77 | +30.43% | 2 | 0 | 27.90% |
| RIO260116C00095000 | 2024-05-23 3:46PM EDT | 95.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 104 | 32.11% |
| RIO260116C00100000 | 2024-05-17 10:54AM EDT | 100.00 | 1.88 | 0.00 | 2.40 | 0.00 | - | 2 | 21 | 26.06% |
| RIO260116C00105000 | 2024-05-15 3:17PM EDT | 105.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 15 | 106 | 37.33% |
| RIO260116C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 39.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116P00032500 | 2024-05-08 10:22AM EDT | 32.50 | 1.00 | 0.55 | 0.95 | 0.00 | - | 182 | 456 | 43.85% |
| RIO260116P00035000 | 2024-05-17 11:28AM EDT | 35.00 | 0.64 | 0.55 | 1.25 | 0.00 | - | 8 | 61 | 43.27% |
| RIO260116P00037500 | 2024-05-13 9:52AM EDT | 37.50 | 0.85 | 0.65 | 1.25 | 0.00 | - | 1 | 2 | 39.78% |
| RIO260116P00040000 | 2024-05-13 10:48AM EDT | 40.00 | 1.10 | 0.85 | 1.60 | 0.00 | - | 2 | 239 | 39.23% |
| RIO260116P00042500 | 2024-05-17 1:26PM EDT | 42.50 | 1.40 | 0.90 | 4.90 | 0.00 | - | 1 | 43 | 54.53% |
| RIO260116P00045000 | 2024-05-15 3:17PM EDT | 45.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | 15 | 48 | 50.84% |
| RIO260116P00047500 | 2024-05-22 9:57AM EDT | 47.50 | 1.94 | 1.60 | 2.45 | 0.00 | - | 1 | 101 | 34.75% |
| RIO260116P00050000 | 2024-05-17 10:51AM EDT | 50.00 | 2.30 | 1.55 | 2.50 | 0.00 | - | 1 | 529 | 31.90% |
| RIO260116P00052500 | 2024-05-13 10:52AM EDT | 52.50 | 3.10 | 0.50 | 5.00 | 0.00 | - | 38 | 373 | 39.47% |
| RIO260116P00055000 | 2024-05-13 10:34AM EDT | 55.00 | 3.60 | 1.00 | 4.20 | 0.00 | - | 21 | 151 | 32.92% |
| RIO260116P00057500 | 2024-03-19 12:24PM EDT | 57.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 2 | 139 | 35.08% |
| RIO260116P00060000 | 2024-05-16 1:03PM EDT | 60.00 | 5.00 | 2.55 | 6.70 | 0.00 | - | 1 | 506 | 34.99% |
| RIO260116P00062500 | 2024-05-01 10:57AM EDT | 62.50 | 6.90 | 3.70 | 7.90 | 0.00 | - | 1 | 28 | 35.24% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 7.90 | 4.10 | 8.80 | 0.00 | - | 2 | 440 | 34.30% |
| RIO260116P00067500 | 2024-04-26 10:14AM EDT | 67.50 | 9.00 | 5.10 | 9.90 | 0.00 | - | 1 | 25 | 33.77% |
| RIO260116P00070000 | 2024-05-21 1:34PM EDT | 70.00 | 8.20 | 6.10 | 10.90 | 0.00 | - | 2 | 13 | 32.74% |
| RIO260116P00072500 | 2024-02-22 10:40AM EDT | 72.50 | 12.83 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 45.76% |
| RIO260116P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 10.86 | 8.60 | 13.40 | 0.00 | - | 1 | 39 | 31.49% |
| RIO260116P00077500 | 2024-05-21 10:10AM EDT | 77.50 | 11.50 | 10.10 | 14.90 | 0.00 | - | 10 | 20 | 31.25% |
| RIO260116P00080000 | 2023-12-26 10:30AM EDT | 80.00 | 13.73 | 14.50 | 19.50 | 0.00 | - | 3 | 128 | 39.23% |
| RIO260116P00095000 | 2024-04-29 1:29PM EDT | 95.00 | 27.60 | 22.50 | 27.50 | 0.00 | - | 17 | 435 | 30.16% |
| RIO260116P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 32.70 | 27.00 | 32.00 | 0.00 | - | 20 | 305 | 31.21% |
© 2024 Yahoo. All rights reserved.