NYSE - Delayed Quote • USD
Rio Tinto Group (RIO)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:14 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419C00030000 | 3/6/2024 8:40 PM | 30 | 34.90 | 32.60 | 33.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RIO240419C00037500 | 3/13/2024 2:29 PM | 37.5 | 25.00 | 29.10 | 30.60 | 0.00 | 0.00% | - | 1 | 766.02% |
| RIO240419C00040000 | 3/15/2024 2:16 PM | 40 | 22.20 | 25.30 | 27.40 | 0.00 | 0.00% | 220 | 221 | 706.64% |
| RIO240419C00045000 | 3/6/2024 8:40 PM | 45 | 19.90 | 17.50 | 19.90 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RIO240419C00052500 | 4/4/2024 7:26 PM | 52.5 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| RIO240419C00055000 | 3/22/2024 2:40 PM | 55 | 8.74 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 203 | 0.00% |
| RIO240419C00057500 | 4/2/2024 2:37 PM | 57.5 | 7.76 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| RIO240419C00060000 | 4/15/2024 5:16 PM | 60 | 7.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 375 | 0.00% |
| RIO240419C00062500 | 4/18/2024 2:18 PM | 62.5 | 5.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 1,187 | 0.00% |
| RIO240419C00065000 | 4/18/2024 7:58 PM | 65 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 6,272 | 0.00% |
| RIO240419C00067500 | 4/18/2024 7:51 PM | 67.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 550 | 2,815 | 6.25% |
| RIO240419C00070000 | 4/18/2024 7:32 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 4,231 | 25.00% |
| RIO240419C00072500 | 4/18/2024 1:47 PM | 72.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,684 | 50.00% |
| RIO240419C00075000 | 4/18/2024 5:49 PM | 75 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,161 | 50.00% |
| RIO240419C00077500 | 4/12/2024 7:47 PM | 77.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,939 | 50.00% |
| RIO240419C00080000 | 4/10/2024 7:18 PM | 80 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12,644 | 50.00% |
| RIO240419C00082500 | 4/16/2024 1:58 PM | 82.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 111 | 50.00% |
| RIO240419C00085000 | 3/1/2024 7:36 PM | 85 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 607 | 280.47% |
| RIO240419C00090000 | 3/12/2024 1:30 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 163 | 50.00% |
| RIO240419C00095000 | 2/1/2024 2:43 PM | 95 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 209 | 533.20% |
| RIO240419C00100000 | 2/8/2024 2:45 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 378 | 460.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419P00030000 | 11/6/2023 4:41 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 896.88% |
| RIO240419P00032500 | 12/5/2023 6:38 PM | 32.5 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 806.25% |
| RIO240419P00035000 | 2/26/2024 5:37 PM | 35 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 537.50% |
| RIO240419P00037500 | 2/6/2024 6:16 PM | 37.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 673.44% |
| RIO240419P00040000 | 12/1/2023 2:57 PM | 40 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 790.63% |
| RIO240419P00042500 | 1/8/2024 2:56 PM | 42.5 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 235 | 627.34% |
| RIO240419P00045000 | 2/27/2024 7:20 PM | 45 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 255 | 171 | 343.75% |
| RIO240419P00047500 | 4/5/2024 1:46 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 142 | 50.00% |
| RIO240419P00050000 | 3/18/2024 6:22 PM | 50 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 306 | 322.66% |
| RIO240419P00052500 | 4/1/2024 2:11 PM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 467 | 50.00% |
| RIO240419P00055000 | 4/17/2024 1:54 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 363 | 50.00% |
| RIO240419P00057500 | 4/18/2024 4:23 PM | 57.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2,063 | 50.00% |
| RIO240419P00060000 | 4/18/2024 4:07 PM | 60 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,777 | 50.00% |
| RIO240419P00062500 | 4/18/2024 7:59 PM | 62.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 2,931 | 25.00% |
| RIO240419P00065000 | 4/18/2024 7:59 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 4,594 | 12.50% |
| RIO240419P00067500 | 4/18/2024 7:34 PM | 67.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 1,328 | 0.00% |
| RIO240419P00070000 | 4/18/2024 6:42 PM | 70 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 592 | 0.00% |
| RIO240419P00072500 | 4/10/2024 1:31 PM | 72.5 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RIO240419P00075000 | 3/26/2024 1:31 PM | 75 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RIO240419P00077500 | 3/8/2024 3:11 PM | 77.5 | 14.35 | 14.40 | 14.70 | 0.00 | 0.00% | 1 | 0 | 534.38% |
| RIO240419P00080000 | 1/31/2024 5:14 PM | 80 | 12.21 | 15.30 | 19.30 | 0.00 | 0.00% | 1 | 404 | 600.78% |
| RIO240419P00082500 | 1/2/2024 6:50 PM | 82.5 | 10.50 | 12.50 | 17.00 | 0.00 | 0.00% | - | 75 | 392.58% |
| RIO240419P00085000 | 1/2/2024 4:57 PM | 85 | 12.60 | 15.00 | 19.50 | 0.00 | 0.00% | 70 | 71 | 426.76% |
| RIO240419P00100000 | 11/14/2023 8:19 PM | 100 | 32.50 | 26.50 | 31.30 | 0.00 | 0.00% | - | 412 | 0.00% |
Related Tickers
BHP BHP Group Limited
57.99
-0.72%
VALE Vale S.A.
11.84
-0.08%
TECK Teck Resources Limited
47.72
+1.10%
LAC Lithium Americas Corp.
4.6600
-29.71%
MP MP Materials Corp.
16.46
-1.91%
PLL Piedmont Lithium Inc.
12.44
-7.92%
GLNCY Glencore plc
11.76
+0.34%
GLEN.L Glencore plc
471.60
-0.72%
RIO.AX Rio Tinto Group
129.52
-1.04%
NGLOY Anglo American plc
13.55
+0.33%