Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119C00027500 | 2023-11-09 2:50PM EST | 27.50 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240119C00030000 | 2023-03-08 1:06PM EST | 30.00 | 42.10 | 36.30 | 38.30 | 0.00 | - | 70 | 0 | 0.00% |
| RIO240119C00031880 | 2023-03-08 3:58PM EST | 31.88 | 39.69 | 34.20 | 36.70 | 0.00 | - | 43 | 0 | 100.78% |
| RIO240119C00032500 | 2022-03-09 2:49PM EST | 32.50 | 44.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RIO240119C00034380 | 2023-08-09 2:46PM EST | 34.38 | 29.37 | 27.30 | 28.10 | 0.00 | - | 24 | 0 | 0.00% |
| RIO240119C00035000 | 2022-03-09 2:49PM EST | 35.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIO240119C00036880 | 2023-12-04 2:18PM EST | 36.88 | 32.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO240119C00039380 | 2023-08-31 9:46AM EST | 39.38 | 24.30 | 24.60 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| RIO240119C00040000 | 2022-03-09 3:39PM EST | 40.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIO240119C00041880 | 2023-10-31 11:36AM EST | 41.88 | 22.90 | 26.30 | 28.80 | 0.00 | - | 29 | 57 | 108.64% |
| RIO240119C00042500 | 2021-11-19 9:43AM EST | 42.50 | 18.53 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240119C00044380 | 2023-08-25 2:02PM EST | 44.38 | 17.70 | 20.50 | 20.80 | 0.00 | - | 6 | 14 | 0.00% |
| RIO240119C00045000 | 2021-12-28 12:09PM EST | 45.00 | 22.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 202.10% |
| RIO240119C00046880 | 2023-11-09 2:52PM EST | 46.88 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240119C00047500 | 2022-02-16 11:39AM EST | 47.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119C00049380 | 2023-11-24 12:12PM EST | 49.38 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIO240119C00050000 | 2022-03-09 3:47PM EST | 50.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| RIO240119C00051880 | 2023-12-04 3:47PM EST | 51.88 | 17.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240119C00052500 | 2022-01-21 10:30AM EST | 52.50 | 22.05 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 190.19% |
| RIO240119C00054380 | 2023-11-28 1:38PM EST | 54.38 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240119C00055000 | 2022-03-09 3:34PM EST | 55.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| RIO240119C00056880 | 2023-11-20 10:30AM EST | 56.88 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO240119C00057500 | 2022-03-08 9:55AM EST | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00059380 | 2023-12-01 3:54PM EST | 59.38 | 12.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO240119C00060000 | 2022-03-09 1:29PM EST | 60.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO240119C00061880 | 2023-11-29 10:20AM EST | 61.88 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIO240119C00062500 | 2022-03-07 9:30AM EST | 62.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00064380 | 2023-12-05 11:05AM EST | 64.38 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIO240119C00065000 | 2022-03-09 9:50AM EST | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00066880 | 2023-12-05 3:48PM EST | 66.88 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RIO240119C00067500 | 2022-03-07 9:30AM EST | 67.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00069380 | 2023-12-05 11:34AM EST | 69.38 | 2.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RIO240119C00070000 | 2022-03-07 11:26AM EST | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RIO240119C00071880 | 2023-12-05 3:50PM EST | 71.88 | 1.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| RIO240119C00072500 | 2022-03-07 12:46PM EST | 72.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RIO240119C00074380 | 2023-12-05 3:39PM EST | 74.38 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RIO240119C00075000 | 2022-03-09 9:39AM EST | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| RIO240119C00076880 | 2023-12-05 3:39PM EST | 76.88 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RIO240119C00077500 | 2022-03-09 1:29PM EST | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RIO240119C00079380 | 2023-12-04 2:24PM EST | 79.38 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| RIO240119C00080000 | 2022-03-09 3:56PM EST | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RIO240119C00081880 | 2023-12-05 2:41PM EST | 81.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO240119C00082500 | 2022-03-03 11:45AM EST | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| RIO240119C00084380 | 2023-12-05 10:50AM EST | 84.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO240119C00085000 | 2022-03-09 10:34AM EST | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO240119C00086880 | 2023-10-25 8:37AM EST | 86.88 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 12.50% |
| RIO240119C00087500 | 2022-03-02 2:53PM EST | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RIO240119C00089380 | 2023-12-05 9:37AM EST | 89.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119C00090000 | 2022-03-09 2:26PM EST | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RIO240119C00094380 | 2023-12-05 9:35AM EST | 94.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIO240119C00095000 | 2022-03-07 2:07PM EST | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO240119C00099380 | 2023-07-26 12:56PM EST | 99.38 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,686 | 50.98% |
| RIO240119C00100000 | 2022-03-09 2:51PM EST | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240119C00104380 | 2023-06-27 10:41AM EST | 104.38 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 570 | 70.36% |
| RIO240119C00105000 | 2022-02-24 10:39AM EST | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240119C00109380 | 2023-08-18 9:14AM EST | 109.38 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 56.25% |
| RIO240119C00110000 | 2022-02-07 12:41PM EST | 110.00 | 2.65 | 1.80 | 5.50 | 0.00 | - | 1 | 13 | 138.84% |
| RIO240119C00114380 | 2023-04-11 10:03AM EST | 114.38 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 81.84% |
| RIO240119C00115000 | 2022-02-14 12:10AM EST | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RIO240119C00119380 | 2023-10-06 8:33AM EST | 119.38 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 629 | 64.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119P00027500 | 2023-10-11 8:31AM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 926 | 50.00% |
| RIO240119P00030000 | 2023-10-16 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 50.00% |
| RIO240119P00031880 | 2023-11-06 11:57AM EST | 31.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO240119P00032500 | 2022-02-04 11:10AM EST | 32.50 | 1.25 | 0.20 | 2.10 | 0.00 | - | 3 | 5 | 161.57% |
| RIO240119P00034380 | 2023-12-01 11:21AM EST | 34.38 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIO240119P00035000 | 2022-03-03 9:54AM EST | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO240119P00036880 | 2023-11-15 9:35AM EST | 36.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIO240119P00037500 | 2022-03-07 11:25AM EST | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO240119P00039380 | 2023-11-17 9:30AM EST | 39.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIO240119P00040000 | 2022-02-10 1:09PM EST | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIO240119P00041880 | 2023-11-22 9:30AM EST | 41.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RIO240119P00042500 | 2022-01-19 10:12AM EST | 42.50 | 2.30 | 1.90 | 4.80 | 0.00 | - | 2 | 3 | 161.82% |
| RIO240119P00044380 | 2023-12-04 9:30AM EST | 44.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIO240119P00045000 | 2022-02-24 10:16AM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240119P00046880 | 2023-12-01 9:37AM EST | 46.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RIO240119P00047500 | 2022-02-09 1:03PM EST | 47.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240119P00049380 | 2023-12-01 9:56AM EST | 49.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO240119P00050000 | 2022-03-02 3:33PM EST | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIO240119P00051880 | 2023-11-27 9:49AM EST | 51.88 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO240119P00052500 | 2022-02-10 12:44PM EST | 52.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00054380 | 2023-11-27 10:01AM EST | 54.38 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIO240119P00055000 | 2022-03-02 2:43PM EST | 55.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO240119P00056880 | 2023-12-05 9:43AM EST | 56.88 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIO240119P00057500 | 2021-11-22 10:43AM EST | 57.50 | 12.51 | 9.70 | 12.80 | 0.00 | - | 1 | 12 | 186.82% |
| RIO240119P00059380 | 2023-12-05 1:23PM EST | 59.38 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO240119P00060000 | 2022-03-09 12:05PM EST | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| RIO240119P00061880 | 2023-12-05 3:24PM EST | 61.88 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RIO240119P00062500 | 2022-02-18 2:13PM EST | 62.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119P00064380 | 2023-12-05 3:56PM EST | 64.38 | 0.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RIO240119P00065000 | 2022-02-28 9:30AM EST | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIO240119P00066880 | 2023-12-05 3:48PM EST | 66.88 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RIO240119P00067500 | 2022-02-25 2:52PM EST | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RIO240119P00069380 | 2023-12-05 2:29PM EST | 69.38 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIO240119P00070000 | 2022-03-07 9:30AM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00071880 | 2023-12-05 3:32PM EST | 71.88 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RIO240119P00072500 | 2022-02-07 2:11PM EST | 72.50 | 14.00 | 12.50 | 17.50 | 0.00 | - | 5 | 51 | 131.81% |
| RIO240119P00074380 | 2023-12-05 12:00PM EST | 74.38 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00075000 | 2022-02-22 10:03AM EST | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00076880 | 2023-08-14 2:05PM EST | 76.88 | 17.00 | 13.60 | 13.90 | 0.00 | - | 242 | 0 | 88.21% |
| RIO240119P00077500 | 2022-02-14 3:04PM EST | 77.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00079380 | 2023-09-28 11:21AM EST | 79.38 | 15.20 | 15.40 | 15.80 | 0.00 | - | 1 | 0 | 88.79% |
| RIO240119P00080000 | 2022-03-02 1:09PM EST | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119P00081880 | 2023-08-11 12:08PM EST | 81.88 | 21.00 | 20.60 | 20.80 | 0.00 | - | 5 | 0 | 123.95% |
| RIO240119P00084380 | 2023-08-11 8:44AM EST | 84.38 | 23.69 | 23.10 | 23.30 | 0.00 | - | 2 | 0 | 130.76% |
| RIO240119P00086880 | 2023-08-11 8:44AM EST | 86.88 | 26.16 | 25.10 | 25.90 | 0.00 | - | 1 | 0 | 135.01% |
| RIO240119P00089380 | 2023-08-10 2:19PM EST | 89.38 | 27.80 | 27.80 | 28.60 | 0.00 | - | 830 | 0 | 143.21% |
| RIO240119P00094380 | 2023-08-10 2:19PM EST | 94.38 | 32.60 | 32.80 | 33.40 | 0.00 | - | 500 | 0 | 153.32% |
| RIO240119P00099380 | 2023-08-10 2:19PM EST | 99.38 | 37.80 | 37.80 | 38.60 | 0.00 | - | 680 | 0 | 164.60% |
| RIO240119P00100000 | 2022-03-07 9:59AM EST | 100.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00104380 | 2023-08-10 2:19PM EST | 104.38 | 43.00 | 42.60 | 43.50 | 0.00 | - | 590 | 1 | 172.24% |
| RIO240119P00105000 | 2022-03-09 9:30AM EST | 105.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00109380 | 2023-11-29 3:50PM EST | 109.38 | 40.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119P00110000 | 2022-03-09 9:30AM EST | 110.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00114380 | 2023-11-29 3:50PM EST | 114.38 | 45.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119P00115000 | 2022-03-08 9:30AM EST | 115.00 | 47.60 | 46.10 | 50.40 | 0.00 | - | 1 | 0 | 116.41% |
| RIO240119P00119380 | 2023-03-09 3:18PM EST | 119.38 | 48.50 | 50.50 | 55.00 | 0.00 | - | 210 | 0 | 124.12% |
© 2023 Yahoo. All rights reserved.