UK markets close in 7 hours 29 minutes

Rio Tinto plc (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.78-0.59 (-0.92%)
At close: 04:00PM EDT
63.73 -0.05 (-0.08%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240816C000300002024-06-14 9:30AM EDT30.0036.3236.8041.000.00-11368.85%
RIO240816C000450002024-03-06 4:22PM EDT45.0019.9016.6021.400.00-700078.32%
RIO240816C000475002023-11-24 10:36AM EDT47.5022.4025.0029.000.00-85309.13%
RIO240816C000500002024-07-19 2:54PM EDT50.0014.020.000.000.00-1100.00%
RIO240816C000550002024-06-21 11:35AM EDT55.0011.806.6011.400.00-142695.61%
RIO240816C000575002024-07-05 10:42AM EDT57.5010.200.000.000.00-13800.00%
RIO240816C000600002024-07-19 9:56AM EDT60.004.370.000.000.00-100.00%
RIO240816C000625002024-07-19 2:54PM EDT62.502.640.000.000.00-4600.00%
RIO240816C000650002024-07-19 3:59PM EDT65.001.260.000.000.00-32601.56%
RIO240816C000675002024-07-19 3:59PM EDT67.500.550.000.000.00-82806.25%
RIO240816C000700002024-07-19 3:46PM EDT70.000.140.000.000.00-37106.25%
RIO240816C000725002024-07-19 3:33PM EDT72.500.140.000.000.00-33012.50%
RIO240816C000750002024-07-19 3:10PM EDT75.000.100.000.000.00-2012.50%
RIO240816C000775002024-07-17 11:36AM EDT77.500.070.000.000.00-8012.50%
RIO240816C000800002024-07-18 10:48AM EDT80.000.050.000.000.00-50025.00%
RIO240816C000825002024-06-27 10:06AM EDT82.500.100.000.000.00-6025.00%
RIO240816C000850002024-05-28 9:30AM EDT85.000.330.001.000.00-190175.05%
RIO240816C000900002024-05-22 9:58AM EDT90.000.200.000.150.00-231660.94%
RIO240816C000950002024-06-17 10:05AM EDT95.000.050.002.150.00-3344114.75%
RIO240816C001000002024-01-05 11:15AM EDT100.000.550.001.000.00-244405104.54%
RIO240816C001050002024-07-08 11:44AM EDT105.000.050.000.000.00-1050.00%
RIO240816C001100002024-07-18 10:34AM EDT110.000.020.000.000.00-3050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240816P000300002024-03-18 12:15PM EDT30.000.050.000.200.00-1210134.38%
RIO240816P000325002024-03-26 2:33PM EDT32.500.100.002.150.00-1255195.51%
RIO240816P000350002024-04-04 1:39PM EDT35.000.050.002.150.00-33177.64%
RIO240816P000375002024-03-20 1:52PM EDT37.500.200.000.250.00-145101.56%
RIO240816P000400002024-06-28 2:24PM EDT40.000.100.000.000.00-2050.00%
RIO240816P000425002024-01-19 3:00PM EDT42.500.450.050.650.00-138197.85%
RIO240816P000450002024-06-04 11:00AM EDT45.000.140.000.700.00-2086.43%
RIO240816P000475002024-04-12 10:05AM EDT47.501.110.000.400.00-162166.80%
RIO240816P000500002024-07-19 12:14PM EDT50.000.080.000.000.00-30025.00%
RIO240816P000525002024-07-15 3:58PM EDT52.500.060.000.000.00-4012.50%
RIO240816P000550002024-07-19 3:43PM EDT55.000.200.000.000.00-1,013012.50%
RIO240816P000575002024-07-19 3:59PM EDT57.500.450.000.000.00-80012.50%
RIO240816P000600002024-07-19 3:54PM EDT60.000.860.000.000.00-25906.25%
RIO240816P000625002024-07-19 3:59PM EDT62.501.910.000.000.00-26201.56%
RIO240816P000650002024-07-19 3:53PM EDT65.003.300.000.000.00-18200.00%
RIO240816P000675002024-07-19 3:50PM EDT67.505.450.000.000.00-2300.00%
RIO240816P000700002024-07-19 3:16PM EDT70.007.720.000.000.00-200.00%
RIO240816P000725002024-07-17 11:46AM EDT72.508.000.000.000.00-800.00%
RIO240816P000750002024-07-18 2:40PM EDT75.0012.000.000.000.00-100.00%
RIO240816P000775002024-05-07 10:25AM EDT77.508.808.7012.400.00-1344890.00%
RIO240816P000800002024-07-18 3:13PM EDT80.0017.130.000.000.00-38900.00%
RIO240816P000825002024-07-05 10:37AM EDT82.5016.600.000.000.00-22400.00%
RIO240816P000850002024-07-09 2:30PM EDT85.0019.200.000.000.00-50300.00%
RIO240816P000900002024-06-10 1:58PM EDT90.0022.6021.7026.000.00-581280.00%
RIO240816P001000002024-04-30 11:44AM EDT100.0031.9029.1033.000.00--10.00%
RIO240816P001050002024-06-24 2:55PM EDT105.0039.400.000.000.00-8200.00%
RIO240816P001100002024-07-18 9:30AM EDT110.0045.400.000.000.00-100.00%