UK markets open in 2 hours 13 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.51-0.41 (-0.61%)
At close: 04:00PM EDT
66.25 -0.26 (-0.39%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117C000275002024-03-26 3:20PM EDT27.5035.5038.2043.000.00-1194.21%
RIO250117C000300002024-05-22 11:34AM EDT30.0042.700.000.000.00-100.00%
RIO250117C000350002024-03-06 4:42PM EDT35.0029.9026.1031.000.00-4090.00%
RIO250117C000375002024-03-06 4:40PM EDT37.5027.4024.0028.900.00-200.00%
RIO250117C000400002024-03-07 1:20PM EDT40.0025.0021.8026.400.00-5320.00%
RIO250117C000425002023-11-21 10:30AM EDT42.5028.200.000.000.00-120.00%
RIO250117C000450002024-02-14 11:16AM EDT45.0022.0016.3021.000.00-100.00%
RIO250117C000475002024-02-28 3:43PM EDT47.5016.6015.5020.000.00-1037.84%
RIO250117C000500002024-06-14 2:26PM EDT50.0017.120.000.000.00-100.00%
RIO250117C000525002024-03-06 11:27AM EDT52.5012.8210.5015.000.00-12329.20%
RIO250117C000550002024-05-13 3:07PM EDT55.0016.5611.4015.400.00-115745.64%
RIO250117C000575002024-06-03 11:27AM EDT57.5013.570.000.000.00-200.00%
RIO250117C000600002024-05-24 10:58AM EDT60.0014.000.000.000.00-4100.00%
RIO250117C000625002024-06-12 9:58AM EDT62.508.100.000.000.00-200.00%
RIO250117C000650002024-06-12 9:59AM EDT65.006.600.000.000.00-200.00%
RIO250117C000675002024-06-12 9:55AM EDT67.505.300.000.000.00-500.78%
RIO250117C000700002024-06-14 2:03PM EDT70.003.540.000.000.00-401.56%
RIO250117C000725002024-06-14 2:55PM EDT72.502.700.000.000.00-1303.13%
RIO250117C000750002024-06-14 3:19PM EDT75.002.010.000.000.00-403.13%
RIO250117C000775002024-06-14 1:24PM EDT77.501.500.000.000.00-306.25%
RIO250117C000800002024-06-14 2:15PM EDT80.001.100.000.000.00-8506.25%
RIO250117C000825002024-05-24 1:05PM EDT82.502.140.000.000.00-1006.25%
RIO250117C000850002024-06-14 9:31AM EDT85.000.370.000.000.00-6406.25%
RIO250117C000875002024-06-07 9:48AM EDT87.500.930.000.000.00-206.25%
RIO250117C000900002024-06-11 9:47AM EDT90.000.400.000.000.00-406.25%
RIO250117C000950002024-06-13 9:40AM EDT95.000.300.000.000.00-1012.50%
RIO250117C001000002024-06-07 1:14PM EDT100.000.300.000.000.00-1012.50%
RIO250117C001050002024-04-18 9:42AM EDT105.000.250.002.400.00-1018654.47%
RIO250117C001100002024-04-25 3:15PM EDT110.000.350.050.400.00-140437.55%
RIO250117C001150002024-05-21 1:01PM EDT115.000.300.000.000.00-6012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117P000275002024-01-19 4:16PM EDT27.500.150.001.000.00-121270.95%
RIO250117P000300002024-04-03 1:23PM EDT30.000.100.000.750.00-11861.04%
RIO250117P000325002024-04-08 9:41AM EDT32.500.150.000.000.00-113025.00%
RIO250117P000350002024-05-17 2:39PM EDT35.000.250.002.300.00-155565.75%
RIO250117P000375002024-04-12 2:44PM EDT37.500.250.100.600.00-15550.73%
RIO250117P000400002024-06-03 11:20AM EDT40.000.310.000.000.00-1012.50%
RIO250117P000425002024-05-28 1:01PM EDT42.500.320.000.000.00-10012.50%
RIO250117P000450002024-06-07 2:14PM EDT45.000.350.000.000.00-2012.50%
RIO250117P000475002024-05-30 3:04PM EDT47.500.450.000.000.00-7012.50%
RIO250117P000500002024-05-30 3:07PM EDT50.000.530.000.000.00-106.25%
RIO250117P000525002024-06-14 2:19PM EDT52.501.010.000.000.00-606.25%
RIO250117P000550002024-06-14 11:31AM EDT55.001.550.000.000.00-206.25%
RIO250117P000575002024-06-11 11:20AM EDT57.501.850.000.000.00-1806.25%
RIO250117P000600002024-06-11 12:16PM EDT60.002.400.000.000.00-403.13%
RIO250117P000625002024-06-14 9:51AM EDT62.503.300.000.000.00-2501.56%
RIO250117P000650002024-06-14 9:30AM EDT65.004.500.000.000.00-500.78%
RIO250117P000675002024-06-13 3:50PM EDT67.505.310.000.000.00-500.00%
RIO250117P000700002024-06-06 11:49AM EDT70.005.700.000.000.00-500.00%
RIO250117P000725002024-06-14 12:46PM EDT72.508.620.000.000.00-100.00%
RIO250117P000750002024-05-29 9:30AM EDT75.008.260.000.000.00-400.00%
RIO250117P000775002024-05-21 1:02PM EDT77.507.900.000.000.00-100.00%
RIO250117P000800002024-04-08 2:43PM EDT80.0015.4511.2014.500.00-210823.27%
RIO250117P000825002024-01-11 3:31PM EDT82.5016.4015.6020.500.00-676847.14%
RIO250117P000850002023-12-22 11:46AM EDT85.0015.1016.1021.000.00-1638.49%
RIO250117P000875002024-05-15 2:52PM EDT87.5018.5020.0024.300.00-22245.84%
RIO250117P000900002023-09-28 11:48AM EDT90.0026.7025.0029.500.00-113050.93%
RIO250117P000950002024-05-15 10:16AM EDT95.0026.5028.0032.100.00-1254.63%
RIO250117P001000002024-05-15 2:26PM EDT100.0030.4032.3036.600.00-3355.65%
RIO250117P001050002024-05-24 10:45AM EDT105.0033.500.000.000.00-1300.00%
RIO250117P001100002024-05-24 12:33PM EDT110.0038.500.000.000.00-100.00%
RIO250117P001150002024-05-28 11:56AM EDT115.0044.000.000.000.00-200.00%