NYSE - Delayed Quote • USD
Rio Tinto Group (RIO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:46 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 | 21.00 | 25.50 | 0.00 | 0.00% | 2 | 6 | 64.84% |
| RIO240517C00055000 | 4/15/2024 1:53 PM | 55 | 13.10 | 11.00 | 15.00 | 0.00 | 0.00% | 9 | 10 | 107.23% |
| RIO240517C00057500 | 4/22/2024 1:55 PM | 57.5 | 9.50 | 10.20 | 12.50 | 0.00 | 0.00% | 1 | 10 | 63.09% |
| RIO240517C00060000 | 4/22/2024 3:23 PM | 60 | 7.16 | 6.90 | 10.50 | 0.00 | 0.00% | 1 | 244 | 88.48% |
| RIO240517C00062500 | 4/24/2024 4:59 PM | 62.5 | 5.80 | 5.70 | 6.60 | 0.00 | 0.00% | 7 | 546 | 45.75% |
| RIO240517C00065000 | 4/26/2024 7:38 PM | 65 | 3.94 | 3.80 | 4.00 | 0.09 | 2.34% | 795 | 2,485 | 30.91% |
| RIO240517C00067500 | 4/26/2024 7:10 PM | 67.5 | 2.16 | 2.00 | 2.15 | 0.23 | 11.92% | 106 | 1,764 | 27.03% |
| RIO240517C00070000 | 4/26/2024 5:39 PM | 70 | 1.00 | 0.85 | 0.95 | 0.05 | 5.26% | 85 | 2,128 | 25.49% |
| RIO240517C00072500 | 4/26/2024 6:30 PM | 72.5 | 0.36 | 0.25 | 0.40 | 0.03 | 9.09% | 216 | 959 | 26.32% |
| RIO240517C00075000 | 4/26/2024 7:24 PM | 75 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 24 | 556 | 27.05% |
| RIO240517C00080000 | 4/24/2024 4:12 PM | 80 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 33.20% |
| 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 | 0.10 | 0.00 | 0.00% | 1 | 221 | 60.74% |
| RIO240517P00055000 | 4/17/2024 1:36 PM | 55 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 92 | 56.74% |
| RIO240517P00057500 | 4/26/2024 7:10 PM | 57.5 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 5 | 239 | 40.82% |
| RIO240517P00060000 | 4/26/2024 7:58 PM | 60 | 0.14 | 0.05 | 0.15 | 0.04 | 40.00% | 33 | 734 | 35.25% |
| RIO240517P00062500 | 4/26/2024 7:55 PM | 62.5 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 11 | 943 | 29.93% |
| RIO240517P00065000 | 4/26/2024 7:50 PM | 65 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 51 | 1,214 | 25.64% |
| RIO240517P00067500 | 4/26/2024 7:43 PM | 67.5 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 1,173 | 378 | 23.73% |
| RIO240517P00070000 | 4/26/2024 3:56 PM | 70 | 2.55 | 2.40 | 2.55 | -0.10 | -3.77% | 15 | 149 | 22.83% |
| RIO240517P00072500 | 4/9/2024 7:27 PM | 72.5 | 5.80 | 3.00 | 4.60 | 0.00 | 0.00% | 96 | 97 | 24.90% |
| RIO240517P00075000 | 4/4/2024 7:35 PM | 75 | 11.55 | 6.70 | 6.90 | 0.00 | 0.00% | 7 | 0 | 26.66% |
Related Tickers
BHP BHP Group Limited
56.43
-1.36%
VALE Vale S.A.
12.28
+1.82%
TECK Teck Resources Limited
50.38
+1.70%
AAL.L Anglo American plc
2,643.00
+3.24%
MP MP Materials Corp.
16.00
-0.19%
NGLOY Anglo American plc
16.53
+2.99%
LAC Lithium Americas Corp.
4.6200
+4.52%
GLNCY Glencore plc
11.70
-0.68%
AAUKF Anglo American plc
33.15
+3.61%
GLEN.L Glencore plc
469.50
+0.19%