UK markets open in 7 hours 41 minutes
NIKKEI 225
32,315.05 -363.57 (-1.11%) HANG SENG
17,466.90 -262.39 (-1.48%) CRUDE OIL
90.54 +0.15 (+0.17%) GOLD FUTURES
1,919.20 -0.60 (-0.03%) DOW
33,618.88 -388.00 (-1.14%) Bitcoin GBP
21,541.97 -89.50 (-0.41%)
Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020C00045000 | 2023-09-26 2:31PM EDT | 45.00 | 17.20 | 17.10 | 17.30 | -2.00 | -10.42% | 3 | 14 | 72.66% |
| RIO231020C00047500 | 2023-09-26 2:38PM EDT | 47.50 | 14.70 | 14.60 | 14.80 | +1.60 | +12.21% | 3 | 2 | 62.31% |
| RIO231020C00050000 | 2023-09-26 2:46PM EDT | 50.00 | 12.20 | 12.10 | 12.40 | -4.00 | -24.69% | 10 | 17 | 55.18% |
| RIO231020C00052500 | 2023-09-26 2:54PM EDT | 52.50 | 9.70 | 9.70 | 9.90 | -1.30 | -11.82% | 6 | 71 | 51.07% |
| RIO231020C00055000 | 2023-08-22 9:40AM EDT | 55.00 | 6.90 | 9.00 | 9.20 | 0.00 | - | 8 | 28 | 78.86% |
| RIO231020C00057500 | 2023-09-26 2:40PM EDT | 57.50 | 5.17 | 5.10 | 5.30 | -0.93 | -15.25% | 10 | 171 | 38.53% |
| RIO231020C00060000 | 2023-09-26 10:19AM EDT | 60.00 | 3.39 | 3.20 | 3.30 | -0.51 | -13.08% | 31 | 11,119 | 33.72% |
| RIO231020C00062500 | 2023-09-26 3:19PM EDT | 62.50 | 1.75 | 1.70 | 1.80 | -0.43 | -19.72% | 40 | 2,564 | 31.32% |
| RIO231020C00065000 | 2023-09-26 3:29PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 30 | 1,543 | 30.18% |
| RIO231020C00067500 | 2023-09-26 1:50PM EDT | 67.50 | 0.33 | 0.30 | 0.35 | -0.08 | -19.51% | 8 | 11,126 | 29.69% |
| RIO231020C00070000 | 2023-09-26 3:31PM EDT | 70.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 50 | 3,033 | 32.72% |
| RIO231020C00072500 | 2023-09-26 12:13PM EDT | 72.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 1,102 | 34.38% |
| RIO231020C00075000 | 2023-09-25 2:31PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 822 | 40.23% |
| RIO231020C00077500 | 2023-09-01 3:10PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 142 | 45.70% |
| RIO231020C00080000 | 2023-09-21 2:04PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 45.70% |
| RIO231020C00082500 | 2023-08-17 2:58PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 118 | 53.32% |
| RIO231020C00085000 | 2023-06-28 9:32AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| RIO231020C00090000 | 2023-08-23 2:37PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 57.81% |
| RIO231020C00095000 | 2023-04-18 11:20AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 133 | 142 | 97.17% |
| RIO231020C00100000 | 2023-06-30 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 98.44% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020P00032500 | 2023-08-03 9:35AM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 130.86% |
| RIO231020P00035000 | 2023-08-10 11:30AM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 19 | 125.39% |
| RIO231020P00037500 | 2023-08-25 9:35AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 97 | 112.31% |
| RIO231020P00040000 | 2023-08-18 3:08PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 99.80% |
| RIO231020P00042500 | 2023-07-31 11:33AM EDT | 42.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 4 | 57 | 71.09% |
| RIO231020P00045000 | 2023-09-01 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 269 | 76.95% |
| RIO231020P00047500 | 2023-09-21 3:12PM EDT | 47.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 190 | 57.42% |
| RIO231020P00050000 | 2023-09-21 2:34PM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 882 | 52.93% |
| RIO231020P00052500 | 2023-09-21 12:52PM EDT | 52.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 315 | 40.43% |
| RIO231020P00055000 | 2023-09-26 11:11AM EDT | 55.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 2 | 860 | 35.45% |
| RIO231020P00057500 | 2023-09-26 2:54PM EDT | 57.50 | 0.47 | 0.40 | 0.45 | +0.17 | +56.67% | 3 | 972 | 30.76% |
| RIO231020P00060000 | 2023-09-26 3:47PM EDT | 60.00 | 1.00 | 0.95 | 1.05 | +0.30 | +42.86% | 58 | 12,395 | 29.64% |
| RIO231020P00062500 | 2023-09-26 3:23PM EDT | 62.50 | 2.03 | 1.95 | 2.15 | +0.53 | +35.33% | 33 | 1,180 | 29.15% |
| RIO231020P00065000 | 2023-09-26 11:52AM EDT | 65.00 | 3.30 | 3.50 | 3.70 | +0.45 | +15.79% | 76 | 622 | 27.59% |
| RIO231020P00067500 | 2023-09-25 9:59AM EDT | 67.50 | 5.15 | 5.50 | 5.70 | 0.00 | - | 7 | 1,107 | 25.54% |
| RIO231020P00070000 | 2023-09-20 11:43AM EDT | 70.00 | 4.20 | 7.90 | 8.10 | 0.00 | - | 1 | 63 | 28.61% |
| RIO231020P00072500 | 2023-09-21 10:00AM EDT | 72.50 | 8.40 | 10.40 | 10.60 | 0.00 | - | 1 | 4 | 34.96% |
| RIO231020P00075000 | 2023-09-07 2:44PM EDT | 75.00 | 13.80 | 12.90 | 13.10 | 0.00 | - | 20 | 81 | 40.92% |
| RIO231020P00077500 | 2023-09-01 3:34PM EDT | 77.50 | 13.60 | 15.40 | 15.60 | 0.00 | - | 144 | 0 | 46.48% |
| RIO231020P00080000 | 2023-08-11 3:06PM EDT | 80.00 | 19.00 | 18.70 | 18.90 | 0.00 | - | 500 | 0 | 80.42% |
| RIO231020P00082500 | 2023-08-10 3:19PM EDT | 82.50 | 20.90 | 21.20 | 21.40 | 0.00 | - | 470 | 0 | 86.91% |
| RIO231020P00085000 | 2023-08-10 3:10PM EDT | 85.00 | 23.40 | 23.70 | 23.90 | 0.00 | - | 90 | 0 | 93.07% |
© 2023 Yahoo. All rights reserved.
