UK Markets close in 8 hrs 5 mins

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.55-0.43 (-0.65%)
At close: 04:00PM EDT
66.27 +1.22 (+1.88%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119C000318802022-08-10 3:57PM EDT31.8830.1626.5031.50+1.06+3.64%-10.00%
RIO240119C000325002021-12-13 1:01AM EDT32.5031.8034.0039.000.00--285.55%
RIO240119C000350002021-12-22 11:58AM EDT35.0030.0031.5036.500.00-1578.49%
RIO240119C000393802022-08-10 3:57PM EDT39.3822.8020.0025.00+1.00+4.59%-10.00%
RIO240119C000400002021-12-08 2:42PM EDT40.0023.9726.5031.500.00-3865.82%
RIO240119C000418802022-08-10 3:53PM EDT41.8819.4518.4022.40+1.75+9.89%-30.00%
RIO240119C000425002021-11-19 10:43AM EDT42.5018.5320.0025.000.00-1148.17%
RIO240119C000443802022-08-08 3:54PM EDT44.3816.8017.1019.200.00--1730.00%
RIO240119C000450002021-12-28 1:09PM EDT45.0022.1521.5026.500.00--154.61%
RIO240119C000468802022-08-10 3:14PM EDT46.8815.6915.4017.70+0.89+6.01%34150.00%
RIO240119C000475002021-11-18 1:55PM EDT47.5014.2915.5020.500.00--142.64%
RIO240119C000493802022-08-05 10:03AM EDT49.3812.8013.4016.200.00--7513.48%
RIO240119C000500002022-01-05 1:25PM EDT50.0019.8016.5021.50+2.70+15.79%39959.03%
RIO240119C000518802022-08-11 10:45AM EDT51.8813.0011.7014.50+1.90+17.12%213523.15%
RIO240119C000525002021-12-09 2:23PM EDT52.5013.5014.5019.000.00-5653.37%
RIO240119C000543802022-08-08 9:35AM EDT54.3810.8510.1012.900.00--22625.99%
RIO240119C000550002022-01-03 4:34PM EDT55.0013.4012.5017.000.00-714450.42%
RIO240119C000568802022-08-11 10:14AM EDT56.8810.408.7010.80+1.02+10.87%14124.30%
RIO240119C000575002022-01-04 12:04PM EDT57.5012.6010.5015.500.00-1349.71%
RIO240119C000593802022-08-10 10:36AM EDT59.388.507.9010.20+0.45+5.59%11,09229.46%
RIO240119C000600002022-01-05 11:15AM EDT60.0011.6810.3012.90+1.08+10.19%658043.59%
RIO240119C000618802022-08-10 3:08PM EDT61.887.257.1010.00+0.25+3.57%940034.83%
RIO240119C000625002022-01-04 11:37AM EDT62.5011.008.0012.500.00-38247.23%
RIO240119C000643802022-08-09 11:07AM EDT64.386.396.607.900.00-1167831.01%
RIO240119C000650002021-12-31 10:56AM EDT65.009.008.1011.400.00-18047.23%
RIO240119C000668802022-08-03 2:21PM EDT66.884.804.808.400.00-118037.78%
RIO240119C000675002022-01-03 12:59PM EDT67.507.187.208.300.00-2014138.41%
RIO240119C000693802022-08-11 9:33AM EDT69.385.505.405.70+0.50+10.00%1542430.52%
RIO240119C000700002022-01-05 11:44AM EDT70.007.507.007.50+0.50+7.14%314039.02%
RIO240119C000718802022-08-11 11:23AM EDT71.884.603.905.50+0.50+12.20%11,09733.30%
RIO240119C000725002022-01-03 12:59PM EDT72.505.675.908.600.00-55847.22%
RIO240119C000743802022-08-11 10:12AM EDT74.384.183.105.70+0.46+12.37%199837.45%
RIO240119C000750002021-12-28 11:15AM EDT75.005.754.606.900.00-1011343.34%
RIO240119C000768802022-08-11 1:21PM EDT76.883.702.404.80+0.37+11.11%41,22036.55%
RIO240119C000775002021-11-22 11:37AM EDT77.504.392.656.800.00-4024545.92%
RIO240119C000793802022-08-03 3:20PM EDT79.382.662.904.500.00-241137.95%
RIO240119C000800002021-12-20 11:10AM EDT80.004.004.105.400.00-455142.63%
RIO240119C000818802022-08-01 2:16PM EDT81.882.622.004.900.00--19642.32%
RIO240119C000825002021-10-27 3:15PM EDT82.503.402.306.000.00-1147.85%
RIO240119C000843802022-08-10 2:19PM EDT84.382.352.004.40-0.10-4.08%-30242.43%
RIO240119C000850002022-01-05 10:51AM EDT85.003.603.504.60+0.29+8.76%27143.93%
RIO240119C000868802022-08-10 2:01PM EDT86.882.101.154.00+0.25+13.51%116742.77%
RIO240119C000893802022-08-10 2:45PM EDT89.381.981.903.00+0.28+16.47%61,04739.82%
RIO240119C000900002021-12-21 12:58PM EDT90.002.852.154.800.00-13049.23%
RIO240119C000943802022-08-11 1:40PM EDT94.381.641.102.25+0.02+1.23%2116039.33%
RIO240119C000950002021-11-11 2:46PM EDT95.002.001.602.650.00-11642.08%
RIO240119C000993802022-08-02 12:19PM EDT99.381.320.852.050.00-718041.38%
RIO240119C001000002021-12-30 4:59PM EDT100.002.051.302.600.00-13145.14%
RIO240119C001043802022-08-08 9:30AM EDT104.381.150.952.000.00--21444.07%
RIO240119C001050002021-12-23 4:46PM EDT105.001.501.452.450.00-111347.30%
RIO240119C001093802022-08-04 1:31PM EDT109.380.900.402.100.00--4547.52%
RIO240119C001143802022-07-07 11:29AM EDT114.380.700.501.100.00--842.36%
RIO240119C001193802022-08-03 12:25PM EDT119.380.650.551.200.00-155745.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119P000275002022-08-09 11:51AM EDT27.501.050.301.050.00-5812963.04%
RIO240119P000300002022-07-15 11:32AM EDT30.001.800.352.500.00--1069.60%
RIO240119P000318802022-08-10 11:22AM EDT31.881.400.651.95-0.85-37.78%1560363.35%
RIO240119P000325002022-01-04 1:13PM EDT32.501.900.652.950.00-1268.21%
RIO240119P000350002022-01-05 11:47AM EDT35.001.781.602.40-0.82-31.54%51964.50%
RIO240119P000368802022-07-01 10:52AM EDT36.883.392.053.600.00--24168.07%
RIO240119P000375002021-11-22 1:07PM EDT37.503.300.555.200.00--167.02%
RIO240119P000393802022-08-05 9:43AM EDT39.383.401.104.200.00-16860.71%
RIO240119P000400002021-12-30 11:07AM EDT40.003.132.503.600.00-14762.65%
RIO240119P000418802022-08-10 9:56AM EDT41.883.401.055.60-0.30-8.11%256960.55%
RIO240119P000425002022-01-05 12:03PM EDT42.503.602.604.60-0.40-10.00%2261.21%
RIO240119P000443802022-08-09 11:26AM EDT44.384.303.305.000.00-1717760.82%
RIO240119P000450002022-01-03 11:30AM EDT45.004.703.705.400.00-14162.07%
RIO240119P000468802022-08-08 12:38PM EDT46.885.302.656.700.00--27658.59%
RIO240119P000475002021-12-16 1:17PM EDT47.506.103.906.500.00-1160.41%
RIO240119P000493802022-08-11 2:12PM EDT49.385.504.105.80-0.65-10.57%3914554.70%
RIO240119P000500002021-12-31 3:45PM EDT50.006.404.107.500.00-110758.20%
RIO240119P000518802022-08-11 11:02AM EDT51.886.504.908.40-0.70-9.72%1036258.57%
RIO240119P000543802022-08-05 2:52PM EDT54.388.405.609.600.00-117057.69%
RIO240119P000550002021-12-22 3:21PM EDT55.009.806.9010.000.00-811560.50%
RIO240119P000568802022-08-10 1:59PM EDT56.889.146.6010.90-0.22-2.35%36457.45%
RIO240119P000575002021-11-22 11:43AM EDT57.5012.519.8012.700.00-11267.94%
RIO240119P000593802022-08-10 1:59PM EDT59.3810.539.3012.30-0.67-5.98%1851461.02%
RIO240119P000600002021-12-23 1:24PM EDT60.0012.208.9012.400.00-112458.77%
RIO240119P000618802022-08-05 3:51PM EDT61.8812.809.1014.000.00-122558.15%
RIO240119P000625002021-12-22 4:56PM EDT62.5013.5010.7014.000.00-13460.16%
RIO240119P000643802022-08-11 11:28AM EDT64.3812.8511.1015.30-1.65-11.38%132859.06%
RIO240119P000650002021-12-31 10:56AM EDT65.0014.3012.0015.300.00-14759.41%
RIO240119P000668802022-07-13 1:41PM EDT66.8818.7612.5017.000.00--2559.20%
RIO240119P000675002021-12-31 4:16PM EDT67.5015.4913.8016.800.00-101159.91%
RIO240119P000693802022-08-09 11:34AM EDT69.3817.7014.1018.900.00-129359.91%
RIO240119P000700002021-12-21 2:00PM EDT70.0018.7014.3018.700.00-8114458.20%
RIO240119P000718802022-08-08 2:50PM EDT71.8819.5016.1020.400.00-5011960.35%
RIO240119P000725002022-01-04 11:31AM EDT72.5019.4016.0020.500.00-14358.59%
RIO240119P000743802022-07-20 1:58PM EDT74.3825.2818.0022.300.00--66561.17%
RIO240119P000750002021-12-29 3:57PM EDT75.0021.3217.5022.500.00-759558.73%
RIO240119P000768802022-08-08 12:39PM EDT76.8823.6020.0024.400.00-10011462.39%
RIO240119P000793802022-08-02 10:10AM EDT79.3827.3022.0026.500.00-2001,06263.40%
RIO240119P000800002021-12-30 4:22PM EDT80.0024.7521.5026.500.00-283560.44%
RIO240119P000818802022-07-29 11:49AM EDT81.8826.4024.0028.500.00--764.03%
RIO240119P000843802022-07-11 11:03AM EDT84.3833.6026.5031.500.00--467.65%
RIO240119P000868802022-07-11 1:31PM EDT86.8835.5029.0033.500.00--169.02%
RIO240119P000893802022-07-12 3:35PM EDT89.3838.9931.0035.000.00--268.12%
RIO240119P000943802022-07-11 9:56AM EDT94.3842.6035.5040.500.00--572.38%
RIO240119P000993802022-08-10 3:54PM EDT99.3842.1739.0044.00-4.83-10.28%-31369.70%
RIO240119P001000002021-11-10 7:47AM EDT100.0042.5143.5048.000.00--185.86%
RIO240119P001050002021-12-13 3:06PM EDT105.0050.2843.5048.000.00--4067.38%