NYSE - Delayed Quote • USD
Rio Tinto Group (RIO)
At close: 4:00 PM EDT
After hours: 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 4/12/2024 2:37 PM | 45 | 22.30 | 23.00 | 25.30 | 0.00 | 0.00% | 2 | 6 | 149.22% |
| RIO240517C00055000 | 4/15/2024 1:53 PM | 55 | 13.10 | 13.20 | 15.30 | 0.00 | 0.00% | 9 | 10 | 90.43% |
| RIO240517C00057500 | 4/22/2024 1:55 PM | 57.5 | 9.50 | 11.20 | 12.80 | 0.00 | 0.00% | 1 | 10 | 76.86% |
| RIO240517C00060000 | 5/7/2024 1:50 PM | 60 | 10.30 | 9.50 | 10.40 | 1.33 | 14.83% | 4 | 244 | 69.04% |
| RIO240517C00062500 | 5/7/2024 5:29 PM | 62.5 | 8.05 | 6.10 | 9.80 | 0.60 | 8.05% | 4 | 523 | 57.23% |
| RIO240517C00065000 | 5/7/2024 7:56 PM | 65 | 5.24 | 4.90 | 5.30 | 0.24 | 4.80% | 84 | 2,122 | 36.91% |
| RIO240517C00067500 | 5/7/2024 7:59 PM | 67.5 | 2.95 | 2.85 | 3.00 | 0.21 | 7.66% | 24 | 2,147 | 28.81% |
| RIO240517C00070000 | 5/7/2024 7:53 PM | 70 | 1.17 | 1.05 | 1.20 | 0.05 | 4.46% | 214 | 5,775 | 24.32% |
| RIO240517C00072500 | 5/7/2024 7:37 PM | 72.5 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 93 | 1,299 | 22.85% |
| RIO240517C00075000 | 5/6/2024 2:36 PM | 75 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 20 | 678 | 12.50% |
| RIO240517C00080000 | 4/24/2024 4:12 PM | 80 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 44.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 4/17/2024 6:24 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 221 | 82.03% |
| RIO240517P00055000 | 5/7/2024 7:44 PM | 55 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 92 | 60.94% |
| RIO240517P00057500 | 5/7/2024 7:44 PM | 57.5 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 20 | 308 | 50.78% |
| RIO240517P00060000 | 5/7/2024 7:34 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 84 | 694 | 45.70% |
| RIO240517P00062500 | 5/7/2024 1:48 PM | 62.5 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 913 | 54.59% |
| RIO240517P00065000 | 5/7/2024 6:16 PM | 65 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 103 | 1,413 | 28.81% |
| RIO240517P00067500 | 5/7/2024 4:37 PM | 67.5 | 0.30 | 0.10 | 0.30 | -0.08 | -21.05% | 16 | 2,453 | 24.17% |
| RIO240517P00070000 | 5/7/2024 6:31 PM | 70 | 0.95 | 0.95 | 1.10 | -0.30 | -24.00% | 115 | 256 | 23.10% |
| RIO240517P00072500 | 5/6/2024 6:01 PM | 72.5 | 2.90 | 2.55 | 4.40 | 0.00 | 0.00% | 30 | 157 | 61.04% |
| RIO240517P00075000 | 4/4/2024 7:35 PM | 75 | 11.55 | 4.80 | 8.00 | 0.00 | 0.00% | 7 | 0 | 66.80% |
Related Tickers
BHP BHP Group Limited
57.47
+1.07%
VALE Vale S.A.
12.69
+0.79%
GLNCY Glencore plc
11.71
+0.69%
TECK Teck Resources Limited
50.34
+0.90%
MP MP Materials Corp.
16.20
+0.62%
AAL.L Anglo American plc
2,680.00
-0.50%
GLEN.L Glencore plc
467.95
+2.85%
NGLOY Anglo American plc
16.78
-1.24%
LAC Lithium Americas Corp.
4.5400
+2.25%
PLL Piedmont Lithium Inc.
13.33
-0.97%