UK markets closed

Rio Tinto plc (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.24+0.31 (+0.39%)
As of 02:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119C000275002023-01-27 3:13PM EST27.5052.1549.9054.200.00-71057.67%
RIO240119C000300002022-11-14 2:35PM EST30.0035.0038.7043.300.00-2190.00%
RIO240119C000318802022-08-10 2:57PM EST31.8830.1624.5029.500.00-2010.00%
RIO240119C000325002022-03-09 2:49PM EST32.5044.600.000.000.00-3600.00%
RIO240119C000343802022-12-14 10:36AM EST34.3836.6041.0046.000.00-7661.04%
RIO240119C000350002022-03-09 2:49PM EST35.0042.100.000.000.00-3900.00%
RIO240119C000368802022-08-19 1:46PM EST36.8823.4019.6020.400.00-21200.00%
RIO240119C000393802022-12-28 3:55PM EST39.3831.5738.6041.900.00-128061.69%
RIO240119C000400002022-03-09 3:39PM EST40.0037.700.000.000.00-5500.00%
RIO240119C000418802022-11-30 10:01AM EST41.8827.0028.4030.600.00-11320.00%
RIO240119C000425002021-11-19 9:43AM EST42.5018.5320.0025.000.00-110.00%
RIO240119C000443802022-12-20 1:27PM EST44.3826.3032.2034.100.00-614880.00%
RIO240119C000450002021-12-28 12:09PM EST45.0022.1527.5032.500.00--10.00%
RIO240119C000468802023-01-26 3:40PM EST46.8833.8031.1034.100.00-751746.70%
RIO240119C000475002022-02-16 11:39AM EST47.5031.000.000.000.00-200.00%
RIO240119C000493802023-01-19 12:12PM EST49.3827.7029.0031.300.00-218240.65%
RIO240119C000500002022-03-09 3:47PM EST50.0027.800.000.000.00-65000.00%
RIO240119C000518802023-01-26 3:07PM EST51.8828.7925.8029.500.00-19542.40%
RIO240119C000525002022-01-21 10:30AM EST52.5022.0522.5027.500.00-1030.59%
RIO240119C000543802022-12-29 2:53PM EST54.3818.9023.9027.100.00-2024039.54%
RIO240119C000550002022-03-09 3:34PM EST55.0022.100.000.000.00-85000.00%
RIO240119C000568802023-01-18 3:58PM EST56.8821.0021.9024.300.00-68334.30%
RIO240119C000575002022-03-08 9:55AM EST57.5020.900.000.000.00-100.00%
RIO240119C000593802023-01-31 1:28PM EST59.3821.0119.9021.80-0.39-1.82%2379631.10%
RIO240119C000600002022-03-09 1:29PM EST60.0017.750.000.000.00-2000.00%
RIO240119C000618802023-01-31 1:23PM EST61.8819.2018.1019.80+0.50+2.67%248830.65%
RIO240119C000625002022-03-07 9:30AM EST62.5019.300.000.000.00-100.00%
RIO240119C000643802023-01-31 1:08PM EST64.3817.2015.9017.70-0.07-0.41%351629.34%
RIO240119C000650002022-03-09 9:50AM EST65.0014.300.000.000.00-100.00%
RIO240119C000668802023-01-26 10:22AM EST66.8815.5014.1015.900.00-11,40829.07%
RIO240119C000675002022-03-07 9:30AM EST67.5016.200.000.000.00-100.00%
RIO240119C000693802023-01-26 3:17PM EST69.3814.6413.3014.000.00-21,10028.00%
RIO240119C000700002022-03-07 11:26AM EST70.0014.700.000.000.00-200.00%
RIO240119C000718802023-01-27 11:06AM EST71.8810.5011.9012.400.00-11,39827.73%
RIO240119C000725002022-03-07 12:46PM EST72.5012.430.000.000.00-1000.00%
RIO240119C000743802023-01-31 12:27PM EST74.3810.6010.4011.20-0.30-2.75%2273028.44%
RIO240119C000750002022-03-09 9:39AM EST75.009.400.000.000.00-4100.00%
RIO240119C000768802023-01-30 10:30AM EST76.889.809.209.800.00-91,37728.03%
RIO240119C000775002022-03-09 1:29PM EST77.509.650.000.000.00-1700.00%
RIO240119C000793802023-01-31 12:19PM EST79.388.607.408.70-0.30-3.37%278628.24%
RIO240119C000800002022-03-09 3:56PM EST80.008.500.000.000.00-1300.39%
RIO240119C000818802023-01-31 10:36AM EST81.887.006.907.60+0.10+1.45%242628.08%
RIO240119C000825002022-03-03 11:45AM EST82.5010.300.000.000.00-3200.78%
RIO240119C000843802023-01-30 12:31PM EST84.386.356.106.400.00-337127.25%
RIO240119C000850002022-03-09 10:34AM EST85.007.450.000.000.00-1001.56%
RIO240119C000868802023-01-30 12:23PM EST86.885.605.105.700.00-50277027.71%
RIO240119C000875002022-03-02 2:53PM EST87.508.600.000.000.00-2503.13%
RIO240119C000893802023-01-30 1:39PM EST89.384.604.504.800.00-199527.20%
RIO240119C000900002022-03-09 2:26PM EST90.005.900.000.000.00-1503.13%
RIO240119C000943802023-01-31 2:22PM EST94.383.303.203.70-0.13-3.79%71,72727.69%
RIO240119C000950002022-03-07 2:07PM EST95.006.600.000.000.00-203.13%
RIO240119C000993802023-01-30 3:37PM EST99.382.402.302.700.00-1131,65227.52%
RIO240119C001000002022-03-09 2:51PM EST100.004.300.000.000.00-106.25%
RIO240119C001043802023-01-27 11:21AM EST104.381.571.302.200.00-348428.55%
RIO240119C001050002022-02-24 10:39AM EST105.002.400.000.000.00-106.25%
RIO240119C001093802023-01-30 10:39AM EST109.381.321.251.500.00-13121027.86%
RIO240119C001100002022-02-07 12:41PM EST110.002.651.805.500.00-11345.21%
RIO240119C001143802023-01-13 10:34AM EST114.381.350.452.150.00-117433.83%
RIO240119C001150002022-02-14 12:10AM EST115.002.250.000.000.00--06.25%
RIO240119C001193802023-01-25 9:35AM EST119.380.650.401.000.00-956129.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119P000275002023-01-06 3:58PM EST27.500.300.000.500.00-8332455.57%
RIO240119P000300002022-12-19 1:05PM EST30.001.450.003.000.00-116374.80%
RIO240119P000318802023-01-06 10:33AM EST31.880.600.100.500.00-166454.83%
RIO240119P000325002022-02-04 11:10AM EST32.501.250.202.100.00-3564.75%
RIO240119P000343802023-01-05 11:36AM EST34.380.600.004.800.00-144175.20%
RIO240119P000350002022-03-03 9:54AM EST35.001.500.000.000.00-1012.50%
RIO240119P000368802023-01-17 9:40AM EST36.880.650.004.900.00-169370.34%
RIO240119P000375002022-03-07 11:25AM EST37.502.050.000.000.00-1012.50%
RIO240119P000393802023-01-06 3:36PM EST39.380.900.005.000.00-18940565.80%
RIO240119P000400002022-02-10 1:09PM EST40.001.800.000.000.00-5012.50%
RIO240119P000418802023-01-18 10:21AM EST41.880.650.005.000.00-761,96161.11%
RIO240119P000425002022-01-19 10:12AM EST42.502.301.904.800.00-2366.46%
RIO240119P000443802023-01-26 12:35PM EST44.380.550.451.250.00-5592945.95%
RIO240119P000450002022-02-24 10:16AM EST45.003.200.000.000.00-1012.50%
RIO240119P000468802023-01-12 1:50PM EST46.880.800.451.30-0.85-51.52%431842.87%
RIO240119P000475002022-02-09 1:03PM EST47.503.650.000.000.00-1012.50%
RIO240119P000493802023-01-26 3:32PM EST49.380.800.801.850.00-219543.91%
RIO240119P000500002022-03-02 3:33PM EST50.003.600.000.000.00-5012.50%
RIO240119P000518802023-01-31 10:31AM EST51.881.401.151.45+0.25+21.74%3031,76737.40%
RIO240119P000525002022-02-10 12:44PM EST52.503.970.000.000.00-1012.50%
RIO240119P000543802023-01-27 2:29PM EST54.381.551.252.250.00-528839.60%
RIO240119P000550002022-03-02 2:43PM EST55.004.640.000.000.00-206.25%
RIO240119P000568802023-01-30 2:50PM EST56.882.001.503.500.00-243743.13%
RIO240119P000575002021-11-22 10:43AM EST57.5012.519.7012.800.00-11278.09%
RIO240119P000593802023-01-26 3:21PM EST59.382.202.053.400.00-351438.94%
RIO240119P000600002022-03-09 12:05PM EST60.008.600.000.000.00-4406.25%
RIO240119P000618802023-01-26 2:56PM EST61.882.702.253.100.00-2478933.95%
RIO240119P000625002022-02-18 2:13PM EST62.508.990.000.000.00-106.25%
RIO240119P000643802023-01-31 12:19PM EST64.383.603.503.70+0.11+3.15%1121,54633.24%
RIO240119P000650002022-02-28 9:30AM EST65.0010.000.000.000.00-106.25%
RIO240119P000668802023-01-31 12:52PM EST66.884.304.204.50+0.20+4.88%525533.04%
RIO240119P000675002022-02-25 2:52PM EST67.5011.300.000.000.00-503.13%
RIO240119P000693802023-01-31 11:32AM EST69.385.205.005.30+0.15+2.97%2152,73132.46%
RIO240119P000700002022-03-07 9:30AM EST70.0012.000.000.000.00-103.13%
RIO240119P000718802023-01-31 12:41PM EST71.886.105.906.30+0.10+1.67%1946332.28%
RIO240119P000725002022-02-07 2:11PM EST72.5014.0012.5017.500.00-55161.96%
RIO240119P000743802023-01-31 12:49PM EST74.387.106.907.30+0.10+1.43%581131.74%
RIO240119P000750002022-02-22 10:03AM EST75.0014.700.000.000.00-101.56%
RIO240119P000768802023-01-30 2:30PM EST76.888.208.008.500.00-136631.55%
RIO240119P000775002022-02-14 3:04PM EST77.5016.550.000.000.00-100.78%
RIO240119P000793802023-01-31 9:38AM EST79.3810.009.309.70+0.50+5.26%21,12431.03%
RIO240119P000800002022-03-02 1:09PM EST80.0015.800.000.000.00-200.00%
RIO240119P000818802023-01-27 10:40AM EST81.8810.7510.6011.100.00-2033230.85%
RIO240119P000843802023-01-26 10:11AM EST84.3812.0012.2012.600.00-5214430.68%
RIO240119P000868802023-01-26 2:43PM EST86.8813.3013.7014.300.00-10229730.85%
RIO240119P000893802023-01-24 2:57PM EST89.3815.9315.4015.900.00-135430.43%
RIO240119P000943802023-01-31 10:27AM EST94.3819.9019.1019.80-4.10-17.08%26731.13%
RIO240119P000993802022-12-12 9:56AM EST99.3832.0025.5030.000.00-432952.64%
RIO240119P001000002022-03-07 9:59AM EST100.0036.600.000.000.00-100.00%
RIO240119P001043802023-01-23 1:47PM EST104.3829.2025.9030.500.00-113541.08%
RIO240119P001050002022-03-09 9:30AM EST105.0039.750.000.000.00-100.00%
RIO240119P001093802023-01-23 10:10AM EST109.3833.3630.5035.000.00-101542.47%
RIO240119P001100002022-03-09 9:30AM EST110.0044.100.000.000.00-100.00%
RIO240119P001143802022-11-04 8:42AM EST114.3858.0044.0048.500.00-22024667.22%
RIO240119P001150002022-03-08 9:30AM EST115.0047.6046.1050.400.00-1072.13%
RIO240119P001193802022-10-28 1:16PM EST119.3867.6052.5057.500.00-2082.44%