UK markets close in 5 hours 43 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.49-0.56 (-0.81%)
At close: 04:00PM EST
69.90 +1.41 (+2.06%)
Pre-market: 05:40AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119C000275002023-11-09 2:50PM EST27.5037.300.000.000.00-300.00%
RIO240119C000300002023-03-08 1:06PM EST30.0042.1036.3038.300.00-7000.00%
RIO240119C000318802023-03-08 3:58PM EST31.8839.6934.2036.700.00-430100.78%
RIO240119C000325002022-03-09 2:49PM EST32.5044.600.000.000.00-3600.00%
RIO240119C000343802023-08-09 2:46PM EST34.3829.3727.3028.100.00-2400.00%
RIO240119C000350002022-03-09 2:49PM EST35.0042.100.000.000.00-3900.00%
RIO240119C000368802023-12-04 2:18PM EST36.8832.100.000.000.00-400.00%
RIO240119C000393802023-08-31 9:46AM EST39.3824.3024.6025.800.00-130.00%
RIO240119C000400002022-03-09 3:39PM EST40.0037.700.000.000.00-5500.00%
RIO240119C000418802023-10-31 11:36AM EST41.8822.9026.3028.800.00-2957108.64%
RIO240119C000425002021-11-19 9:43AM EST42.5018.5320.0025.000.00-110.00%
RIO240119C000443802023-08-25 2:02PM EST44.3817.7020.5020.800.00-6140.00%
RIO240119C000450002021-12-28 12:09PM EST45.0022.1527.5032.500.00--1202.10%
RIO240119C000468802023-11-09 2:52PM EST46.8818.200.000.000.00-300.00%
RIO240119C000475002022-02-16 11:39AM EST47.5031.000.000.000.00-200.00%
RIO240119C000493802023-11-24 12:12PM EST49.3820.700.000.000.00-700.00%
RIO240119C000500002022-03-09 3:47PM EST50.0027.800.000.000.00-65000.00%
RIO240119C000518802023-12-04 3:47PM EST51.8817.690.000.000.00-300.00%
RIO240119C000525002022-01-21 10:30AM EST52.5022.0522.5027.500.00-10190.19%
RIO240119C000543802023-11-28 1:38PM EST54.3815.300.000.000.00-300.00%
RIO240119C000550002022-03-09 3:34PM EST55.0022.100.000.000.00-85000.00%
RIO240119C000568802023-11-20 10:30AM EST56.8812.900.000.000.00-500.00%
RIO240119C000575002022-03-08 9:55AM EST57.5020.900.000.000.00-100.00%
RIO240119C000593802023-12-01 3:54PM EST59.3812.320.000.000.00-300.00%
RIO240119C000600002022-03-09 1:29PM EST60.0017.750.000.000.00-2000.00%
RIO240119C000618802023-11-29 10:20AM EST61.887.900.000.000.00-900.00%
RIO240119C000625002022-03-07 9:30AM EST62.5019.300.000.000.00-100.00%
RIO240119C000643802023-12-05 11:05AM EST64.385.500.000.000.00-700.00%
RIO240119C000650002022-03-09 9:50AM EST65.0014.300.000.000.00-100.00%
RIO240119C000668802023-12-05 3:48PM EST66.883.600.000.000.00-3800.00%
RIO240119C000675002022-03-07 9:30AM EST67.5016.200.000.000.00-100.00%
RIO240119C000693802023-12-05 11:34AM EST69.382.230.000.000.00-1300.78%
RIO240119C000700002022-03-07 11:26AM EST70.0014.700.000.000.00-201.56%
RIO240119C000718802023-12-05 3:50PM EST71.881.160.000.000.00-8003.13%
RIO240119C000725002022-03-07 12:46PM EST72.5012.430.000.000.00-1003.13%
RIO240119C000743802023-12-05 3:39PM EST74.380.570.000.000.00-2106.25%
RIO240119C000750002022-03-09 9:39AM EST75.009.400.000.000.00-4106.25%
RIO240119C000768802023-12-05 3:39PM EST76.880.270.000.000.00-2306.25%
RIO240119C000775002022-03-09 1:29PM EST77.509.650.000.000.00-1706.25%
RIO240119C000793802023-12-04 2:24PM EST79.380.150.000.000.00-116012.50%
RIO240119C000800002022-03-09 3:56PM EST80.008.500.000.000.00-13012.50%
RIO240119C000818802023-12-05 2:41PM EST81.880.050.000.000.00-2012.50%
RIO240119C000825002022-03-03 11:45AM EST82.5010.300.000.000.00-32012.50%
RIO240119C000843802023-12-05 10:50AM EST84.380.050.000.000.00-5012.50%
RIO240119C000850002022-03-09 10:34AM EST85.007.450.000.000.00-10012.50%
RIO240119C000868802023-10-25 8:37AM EST86.880.070.000.000.00-173812.50%
RIO240119C000875002022-03-02 2:53PM EST87.508.600.000.000.00-25012.50%
RIO240119C000893802023-12-05 9:37AM EST89.380.050.000.000.00-1012.50%
RIO240119C000900002022-03-09 2:26PM EST90.005.900.000.000.00-15012.50%
RIO240119C000943802023-12-05 9:35AM EST94.380.050.000.000.00-4025.00%
RIO240119C000950002022-03-07 2:07PM EST95.006.600.000.000.00-2025.00%
RIO240119C000993802023-07-26 12:56PM EST99.380.150.000.100.00-51,68650.98%
RIO240119C001000002022-03-09 2:51PM EST100.004.300.000.000.00-1025.00%
RIO240119C001043802023-06-27 10:41AM EST104.380.100.000.750.00-357070.36%
RIO240119C001050002022-02-24 10:39AM EST105.002.400.000.000.00-1025.00%
RIO240119C001093802023-08-18 9:14AM EST109.380.250.000.100.00-123156.25%
RIO240119C001100002022-02-07 12:41PM EST110.002.651.805.500.00-113138.84%
RIO240119C001143802023-04-11 10:03AM EST114.380.400.000.750.00-117381.84%
RIO240119C001150002022-02-14 12:10AM EST115.002.250.000.000.00--025.00%
RIO240119C001193802023-10-06 8:33AM EST119.380.100.000.100.00-162964.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119P000275002023-10-11 8:31AM EST27.500.050.000.000.00-1092650.00%
RIO240119P000300002023-10-16 8:30AM EST30.000.050.000.000.00-1026350.00%
RIO240119P000318802023-11-06 11:57AM EST31.880.050.000.000.00-1050.00%
RIO240119P000325002022-02-04 11:10AM EST32.501.250.202.100.00-35161.57%
RIO240119P000343802023-12-01 11:21AM EST34.380.010.000.000.00-2050.00%
RIO240119P000350002022-03-03 9:54AM EST35.001.500.000.000.00-1050.00%
RIO240119P000368802023-11-15 9:35AM EST36.880.050.000.000.00-10050.00%
RIO240119P000375002022-03-07 11:25AM EST37.502.050.000.000.00-1050.00%
RIO240119P000393802023-11-17 9:30AM EST39.380.050.000.000.00-10025.00%
RIO240119P000400002022-02-10 1:09PM EST40.001.800.000.000.00-5025.00%
RIO240119P000418802023-11-22 9:30AM EST41.880.050.000.000.00-20025.00%
RIO240119P000425002022-01-19 10:12AM EST42.502.301.904.800.00-23161.82%
RIO240119P000443802023-12-04 9:30AM EST44.380.050.000.000.00-10025.00%
RIO240119P000450002022-02-24 10:16AM EST45.003.200.000.000.00-1025.00%
RIO240119P000468802023-12-01 9:37AM EST46.880.050.000.000.00-7025.00%
RIO240119P000475002022-02-09 1:03PM EST47.503.650.000.000.00-1025.00%
RIO240119P000493802023-12-01 9:56AM EST49.380.050.000.000.00-1025.00%
RIO240119P000500002022-03-02 3:33PM EST50.003.600.000.000.00-5025.00%
RIO240119P000518802023-11-27 9:49AM EST51.880.080.000.000.00-5012.50%
RIO240119P000525002022-02-10 12:44PM EST52.503.970.000.000.00-1012.50%
RIO240119P000543802023-11-27 10:01AM EST54.380.100.000.000.00-3012.50%
RIO240119P000550002022-03-02 2:43PM EST55.004.640.000.000.00-2012.50%
RIO240119P000568802023-12-05 9:43AM EST56.880.150.000.000.00-3012.50%
RIO240119P000575002021-11-22 10:43AM EST57.5012.519.7012.800.00-112186.82%
RIO240119P000593802023-12-05 1:23PM EST59.380.230.000.000.00-2012.50%
RIO240119P000600002022-03-09 12:05PM EST60.008.600.000.000.00-4406.25%
RIO240119P000618802023-12-05 3:24PM EST61.880.350.000.000.00-1506.25%
RIO240119P000625002022-02-18 2:13PM EST62.508.990.000.000.00-106.25%
RIO240119P000643802023-12-05 3:56PM EST64.380.780.000.000.00-2303.13%
RIO240119P000650002022-02-28 9:30AM EST65.0010.000.000.000.00-103.13%
RIO240119P000668802023-12-05 3:48PM EST66.881.490.000.000.00-201.56%
RIO240119P000675002022-02-25 2:52PM EST67.5011.300.000.000.00-501.56%
RIO240119P000693802023-12-05 2:29PM EST69.382.500.000.000.00-2500.00%
RIO240119P000700002022-03-07 9:30AM EST70.0012.000.000.000.00-100.00%
RIO240119P000718802023-12-05 3:32PM EST71.884.000.000.000.00-10000.00%
RIO240119P000725002022-02-07 2:11PM EST72.5014.0012.5017.500.00-551131.81%
RIO240119P000743802023-12-05 12:00PM EST74.385.900.000.000.00-100.00%
RIO240119P000750002022-02-22 10:03AM EST75.0014.700.000.000.00-100.00%
RIO240119P000768802023-08-14 2:05PM EST76.8817.0013.6013.900.00-242088.21%
RIO240119P000775002022-02-14 3:04PM EST77.5016.550.000.000.00-100.00%
RIO240119P000793802023-09-28 11:21AM EST79.3815.2015.4015.800.00-1088.79%
RIO240119P000800002022-03-02 1:09PM EST80.0015.800.000.000.00-200.00%
RIO240119P000818802023-08-11 12:08PM EST81.8821.0020.6020.800.00-50123.95%
RIO240119P000843802023-08-11 8:44AM EST84.3823.6923.1023.300.00-20130.76%
RIO240119P000868802023-08-11 8:44AM EST86.8826.1625.1025.900.00-10135.01%
RIO240119P000893802023-08-10 2:19PM EST89.3827.8027.8028.600.00-8300143.21%
RIO240119P000943802023-08-10 2:19PM EST94.3832.6032.8033.400.00-5000153.32%
RIO240119P000993802023-08-10 2:19PM EST99.3837.8037.8038.600.00-6800164.60%
RIO240119P001000002022-03-07 9:59AM EST100.0036.600.000.000.00-100.00%
RIO240119P001043802023-08-10 2:19PM EST104.3843.0042.6043.500.00-5901172.24%
RIO240119P001050002022-03-09 9:30AM EST105.0039.750.000.000.00-100.00%
RIO240119P001093802023-11-29 3:50PM EST109.3840.430.000.000.00-200.00%
RIO240119P001100002022-03-09 9:30AM EST110.0044.100.000.000.00-100.00%
RIO240119P001143802023-11-29 3:50PM EST114.3845.460.000.000.00-200.00%
RIO240119P001150002022-03-08 9:30AM EST115.0047.6046.1050.400.00-10116.41%
RIO240119P001193802023-03-09 3:18PM EST119.3848.5050.5055.000.00-2100124.12%