UK markets closed

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.69+1.37 (+2.31%)
At close: 04:00PM EDT
60.75 +0.06 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220819C000375002022-07-15 10:00AM EDT37.5017.1023.0023.300.00--25130.08%
RIO220819C000400002022-07-15 10:45AM EDT40.0015.1020.3020.800.00-4245114.84%
RIO220819C000425002022-07-18 11:09AM EDT42.5014.9018.0018.400.00-28771.88%
RIO220819C000450002022-07-26 2:08PM EDT45.0014.2015.1016.000.00-1352106.06%
RIO220819C000475002022-07-29 9:31AM EDT47.5013.0012.7013.400.00-52482.81%
RIO220819C000500002022-08-05 12:15PM EDT50.0010.1310.4010.80+1.03+11.32%191,08059.96%
RIO220819C000525002022-08-05 2:02PM EDT52.508.008.108.30+1.20+17.65%31,65447.27%
RIO220819C000550002022-08-05 11:32AM EDT55.005.205.605.80+0.67+14.79%102,92634.67%
RIO220819C000575002022-08-05 3:59PM EDT57.503.302.953.50+0.90+37.50%513,04630.18%
RIO220819C000600002022-08-05 3:40PM EDT60.001.231.201.40+0.53+75.71%1422,45622.41%
RIO220819C000625002022-08-05 3:49PM EDT62.500.350.300.40+0.12+52.17%1431,04423.10%
RIO220819C000650002022-08-05 3:22PM EDT65.000.100.050.150.00-321,52827.93%
RIO220819C000675002022-08-05 3:23PM EDT67.500.050.000.050.00-3555230.86%
RIO220819C000700002022-08-05 3:40PM EDT70.000.030.000.05-0.07-70.00%21,00839.26%
RIO220819C000725002022-08-03 2:57PM EDT72.500.120.000.750.00-1037970.70%
RIO220819C000750002022-08-05 1:37PM EDT75.000.050.000.05+0.02+66.67%468854.30%
RIO220819C000800002022-08-04 10:40AM EDT80.000.050.000.050.00-1085861.72%
RIO220819C000850002022-06-21 3:23PM EDT85.000.240.000.050.00--773.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220819P000325002022-07-22 1:50PM EDT32.500.100.000.100.00-241395146.09%
RIO220819P000350002022-07-26 3:41PM EDT35.000.050.000.100.00-3332,039130.47%
RIO220819P000375002022-08-01 10:32AM EDT37.500.050.000.100.00-11,088115.63%
RIO220819P000400002022-08-04 10:57AM EDT40.000.050.000.050.00-11,97392.97%
RIO220819P000425002022-08-04 10:11AM EDT42.500.050.000.900.00-1021,045133.40%
RIO220819P000450002022-08-05 11:31AM EDT45.000.050.000.100.00-4263,50875.78%
RIO220819P000475002022-08-05 3:47PM EDT47.500.100.050.100.00-21582668.16%
RIO220819P000500002022-08-05 3:12PM EDT50.000.150.100.15-0.10-40.00%192,05461.33%
RIO220819P000525002022-08-05 2:55PM EDT52.500.250.250.30-0.18-41.86%6696858.50%
RIO220819P000550002022-08-05 3:41PM EDT55.000.550.500.55-0.30-35.29%7282,59354.10%
RIO220819P000575002022-08-05 2:31PM EDT57.501.301.201.30-0.72-35.64%4361,27156.93%
RIO220819P000600002022-08-05 3:31PM EDT60.002.802.602.75-1.00-26.32%3012,49866.26%
RIO220819P000625002022-08-05 2:29PM EDT62.504.804.604.80-1.00-17.24%21,34580.42%
RIO220819P000650002022-08-04 1:02PM EDT65.008.246.907.200.00-331496.88%
RIO220819P000675002022-08-01 1:42PM EDT67.5010.489.309.60+0.18+1.75%10165111.62%
RIO220819P000700002022-08-05 10:38AM EDT70.0012.0011.8012.10-1.46-10.85%1258126.90%
RIO220819P000725002022-08-05 11:45AM EDT72.5014.8514.0014.70+0.15+1.02%320138.28%
RIO220819P000750002022-08-05 1:37PM EDT75.0016.9816.7017.10-1.47-7.97%1362152.34%
RIO220819P000800002022-08-05 12:12PM EDT80.0022.5021.9022.10-0.90-3.85%2136178.22%
RIO220819P000850002022-07-27 9:49AM EDT85.0030.5026.4027.100.00-11191.75%
RIO220819P001000002022-08-04 9:56AM EDT100.0043.3040.3043.200.00-128242.29%