NYSE - Nasdaq Real Time Price USD
Rio Tinto Group (RIO)
62.24
-0.15
(-0.24%)
At close: May 20 at 4:00:02 PM EDT
62.46
+0.22
+(0.35%)
Pre-Market: 8:17:35 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 6/14/2024 9:30 AM | 32.5 | 33.85 | 33.50 | 38.50 | 0.00 | 0.00% | 2 | 4 | 335.94% |
| RIO250620C00035000 | 3/6/2025 3:50 PM | 35 | 28.70 | 18.80 | 21.80 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| RIO250620C00047500 | 3/6/2025 3:54 PM | 47.5 | 16.40 | 8.10 | 10.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RIO250620C00050000 | 4/30/2025 2:07 PM | 50 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 55 | 0.00% |
| RIO250620C00052500 | 5/16/2025 2:53 PM | 52.5 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 308 | 0.00% |
| RIO250620C00055000 | 5/20/2025 3:09 PM | 55 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 600 | 0.00% |
| RIO250620C00057500 | 5/20/2025 9:49 AM | 57.5 | 5.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 914 | 0.00% |
| RIO250620C00060000 | 5/19/2025 10:35 AM | 60 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10,234 | 0.00% |
| RIO250620C00062500 | 5/20/2025 3:59 PM | 62.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 1,533 | 0.39% |
| RIO250620C00065000 | 5/20/2025 3:50 PM | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 935 | 6,952 | 3.13% |
| RIO250620C00067500 | 5/20/2025 3:58 PM | 67.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 2,479 | 6.25% |
| RIO250620C00070000 | 5/20/2025 11:41 AM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 2,119 | 12.50% |
| RIO250620C00072500 | 5/16/2025 3:44 PM | 72.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 506 | 12.50% |
| RIO250620C00075000 | 5/20/2025 10:34 AM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 890 | 12.50% |
| RIO250620C00077500 | 5/13/2025 3:46 PM | 77.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 991 | 12.50% |
| RIO250620C00080000 | 5/15/2025 3:46 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,523 | 25.00% |
| RIO250620C00082500 | 3/24/2025 9:59 AM | 82.5 | 0.15 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 29 | 69.82% |
| RIO250620C00085000 | 5/20/2025 9:30 AM | 85 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 292 | 25.00% |
| RIO250620C00090000 | 2/25/2025 9:30 AM | 90 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 126 | 74.61% |
| RIO250620C00095000 | 2/14/2025 3:29 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 34 | 62.89% |
| RIO250620C00100000 | 7/5/2024 1:35 PM | 100 | 1.00 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 2 | 121.29% |
| RIO250620C00110000 | 1/16/2025 2:31 PM | 110 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 167.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00030000 | 5/13/2025 10:16 AM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 621 | 50.00% |
| RIO250620P00032500 | 5/7/2025 1:23 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 239 | 50.00% |
| RIO250620P00035000 | 5/14/2025 11:14 AM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 791 | 50.00% |
| RIO250620P00037500 | 4/15/2025 10:08 AM | 37.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RIO250620P00040000 | 5/13/2025 10:55 AM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 593 | 25.00% |
| RIO250620P00042500 | 5/16/2025 1:27 PM | 42.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,680 | 25.00% |
| RIO250620P00045000 | 5/14/2025 12:27 PM | 45 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,494 | 25.00% |
| RIO250620P00047500 | 5/20/2025 9:47 AM | 47.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 319 | 25.00% |
| RIO250620P00050000 | 5/19/2025 1:10 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 664 | 12.50% |
| RIO250620P00052500 | 5/20/2025 12:17 PM | 52.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,310 | 12.50% |
| RIO250620P00055000 | 5/20/2025 3:59 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 2,097 | 12.50% |
| RIO250620P00057500 | 5/20/2025 3:59 PM | 57.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 3,498 | 6.25% |
| RIO250620P00060000 | 5/20/2025 3:41 PM | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 530 | 10,477 | 3.13% |
| RIO250620P00062500 | 5/20/2025 1:26 PM | 62.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,947 | 0.00% |
| RIO250620P00065000 | 5/20/2025 12:19 PM | 65 | 3.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,740 | 0.00% |
| RIO250620P00067500 | 5/15/2025 11:12 AM | 67.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 151 | 0.00% |
| RIO250620P00070000 | 5/8/2025 9:33 AM | 70 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 285 | 0.00% |
| RIO250620P00072500 | 4/10/2025 3:05 PM | 72.5 | 16.60 | 10.70 | 14.40 | 0.00 | 0.00% | 410 | 0 | 78.15% |
| RIO250620P00075000 | 10/8/2024 9:46 AM | 75 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 217 | 0.00% |
| RIO250620P00077500 | 3/10/2025 2:46 PM | 77.5 | 15.50 | 18.80 | 22.50 | 0.00 | 0.00% | 400 | 0 | 142.38% |
| RIO250620P00080000 | 1/29/2025 3:42 PM | 80 | 20.50 | 20.40 | 22.80 | 0.00 | 0.00% | 2 | 0 | 127.10% |
| RIO250620P00085000 | 3/7/2025 2:52 PM | 85 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| RIO250620P00090000 | 3/7/2025 2:52 PM | 90 | 26.67 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 0.00% |
| RIO250620P00095000 | 3/7/2025 2:52 PM | 95 | 30.30 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
Related Tickers
BHP BHP Group Limited
49.72
-1.25%
VALE Vale S.A.
9.78
-0.51%
MP MP Materials Corp.
20.64
-2.87%
TECK Teck Resources Limited
35.96
-0.08%
LAC Lithium Americas Corp.
2.8100
-1.06%
GLNCY Glencore plc
7.22
+3.00%
TECK-B.TO Teck Resources Limited
50.03
+0.34%
GLEN.L Glencore plc
267.20
-1.38%
CMP Compass Minerals International, Inc.
19.66
+2.13%
PLL Piedmont Lithium Inc.
6.37
+0.16%