RIO - Rio Tinto plc

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119C000275002023-05-05 3:47PM EDT27.5036.7035.0037.000.00-31000.00%
RIO240119C000300002023-03-08 2:06PM EDT30.0042.1036.3038.300.00-70098.66%
RIO240119C000318802023-03-08 4:58PM EDT31.8839.6934.2036.700.00-43092.68%
RIO240119C000325002022-03-09 3:49PM EDT32.5044.600.000.000.00-3600.00%
RIO240119C000343802023-03-08 4:32PM EDT34.3837.0031.9034.000.00-20184.79%
RIO240119C000350002022-03-09 3:49PM EDT35.0042.100.000.000.00-3900.00%
RIO240119C000368802023-03-08 2:06PM EDT36.8834.5029.5031.500.00-70178.03%
RIO240119C000393802023-03-08 4:22PM EDT39.3831.6727.0029.300.00-1,360372.63%
RIO240119C000400002022-03-09 4:39PM EDT40.0037.700.000.000.00-5500.00%
RIO240119C000418802023-05-15 2:25PM EDT41.8821.7922.4023.900.00-25548.24%
RIO240119C000425002021-11-19 10:43AM EDT42.5018.5320.0025.000.00-1164.26%
RIO240119C000443802023-06-02 11:29AM EDT44.3819.0020.0021.500.00-11244.36%
RIO240119C000450002021-12-28 1:09PM EDT45.0022.1527.5032.500.00--1113.67%
RIO240119C000468802023-06-02 11:29AM EDT46.8817.4717.6019.100.00-18940.49%
RIO240119C000475002022-02-16 12:39PM EDT47.5031.000.000.000.00-200.00%
RIO240119C000493802023-05-25 11:59AM EDT49.3811.6015.2017.000.00-14839.23%
RIO240119C000500002022-03-09 4:47PM EDT50.0027.800.000.000.00-65000.00%
RIO240119C000518802023-06-08 12:51PM EDT51.8813.9513.5014.300.00-109732.75%
RIO240119C000525002022-01-21 11:30AM EDT52.5022.0522.5027.500.00-10103.56%
RIO240119C000543802023-06-06 9:45AM EDT54.3811.1011.2012.700.00-119734.39%
RIO240119C000550002022-03-09 4:34PM EDT55.0022.100.000.000.00-85000.00%
RIO240119C000568802023-06-07 10:30AM EDT56.889.809.9010.400.00-24930.49%
RIO240119C000575002022-03-08 10:55AM EDT57.5020.900.000.000.00-100.00%
RIO240119C000593802023-06-09 3:08PM EDT59.388.508.208.70+0.50+6.25%566329.75%
RIO240119C000600002022-03-09 2:29PM EDT60.0017.750.000.000.00-2000.00%
RIO240119C000618802023-06-09 12:50PM EDT61.887.006.707.200.00-482129.25%
RIO240119C000625002022-03-07 10:30AM EDT62.5019.300.000.000.00-100.00%
RIO240119C000643802023-06-09 3:53PM EDT64.385.705.406.20+0.02+0.35%536230.42%
RIO240119C000650002022-03-09 10:50AM EDT65.0014.300.000.000.00-100.20%
RIO240119C000668802023-06-09 12:17PM EDT66.884.504.405.20+0.10+2.27%33,80230.75%
RIO240119C000675002022-03-07 10:30AM EDT67.5016.200.000.000.00-101.56%
RIO240119C000693802023-06-09 10:36AM EDT69.383.513.303.70+0.01+0.29%13,83527.78%
RIO240119C000700002022-03-07 12:26PM EDT70.0014.700.000.000.00-203.13%
RIO240119C000718802023-06-08 3:34PM EDT71.882.662.552.800.00-321,87126.99%
RIO240119C000725002022-03-07 1:46PM EDT72.5012.430.000.000.00-1003.13%
RIO240119C000743802023-06-07 3:12PM EDT74.382.051.952.50+0.22+12.02%198528.77%
RIO240119C000750002022-03-09 10:39AM EDT75.009.400.000.000.00-4103.13%
RIO240119C000768802023-06-09 10:16AM EDT76.881.621.501.85+0.12+8.00%261,61227.95%
RIO240119C000775002022-03-09 2:29PM EDT77.509.650.000.000.00-1706.25%
RIO240119C000793802023-06-09 1:10PM EDT79.381.201.101.250.00-879626.58%
RIO240119C000800002022-03-09 4:56PM EDT80.008.500.000.000.00-1306.25%
RIO240119C000818802023-06-08 3:17PM EDT81.880.890.800.900.00-168826.17%
RIO240119C000825002022-03-03 12:45PM EDT82.5010.300.000.000.00-3206.25%
RIO240119C000843802023-06-05 11:01AM EDT84.380.600.450.900.00-742328.35%
RIO240119C000850002022-03-09 11:34AM EDT85.007.450.000.000.00-1006.25%
RIO240119C000868802023-05-31 10:57AM EDT86.880.370.450.650.00-178527.91%
RIO240119C000875002022-03-02 3:53PM EDT87.508.600.000.000.00-2506.25%
RIO240119C000893802023-06-08 1:15PM EDT89.380.450.300.500.00-190227.98%
RIO240119C000900002022-03-09 3:26PM EDT90.005.900.000.000.00-15012.50%
RIO240119C000943802023-06-09 2:42PM EDT94.380.200.150.35-0.10-33.33%11,71529.13%
RIO240119C000950002022-03-07 3:07PM EDT95.006.600.000.000.00-2012.50%
RIO240119C000993802023-06-02 12:06PM EDT99.380.180.000.500.00-21,68634.50%
RIO240119C001000002022-03-09 3:51PM EDT100.004.300.000.000.00-1012.50%
RIO240119C001043802023-04-06 2:08PM EDT104.380.490.002.300.00-157154.96%
RIO240119C001050002022-02-24 11:39AM EDT105.002.400.000.000.00-1012.50%
RIO240119C001093802023-03-31 3:26PM EDT109.380.400.000.750.00-5623243.65%
RIO240119C001100002022-02-07 1:41PM EDT110.002.651.805.500.00-11368.10%
RIO240119C001143802023-04-11 11:03AM EDT114.380.400.000.750.00-117346.31%
RIO240119C001150002022-02-14 1:10AM EDT115.002.250.000.000.00--012.50%
RIO240119C001193802023-02-15 11:19AM EDT119.380.430.001.000.00-1563151.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119P000275002023-06-02 10:42AM EDT27.500.100.000.450.00-1089058.40%
RIO240119P000300002023-06-02 3:04PM EDT30.000.200.050.250.00-122654.00%
RIO240119P000318802023-05-31 10:41AM EDT31.880.250.100.300.00-3171251.86%
RIO240119P000325002022-02-04 12:10PM EDT32.501.250.202.100.00-3568.80%
RIO240119P000343802023-03-16 12:20PM EDT34.380.720.001.100.00-350253.32%
RIO240119P000350002022-03-03 10:54AM EDT35.001.500.000.000.00-1012.50%
RIO240119P000368802023-01-17 10:40AM EDT36.880.650.000.000.00-169312.50%
RIO240119P000375002022-03-07 12:25PM EDT37.502.050.000.000.00-1012.50%
RIO240119P000393802023-06-01 3:50PM EDT39.380.500.250.900.00-7250049.22%
RIO240119P000400002022-02-10 2:09PM EDT40.001.800.000.000.00-5012.50%
RIO240119P000418802023-06-09 3:10PM EDT41.880.500.300.70-0.19-27.54%181,96441.41%
RIO240119P000425002022-01-19 11:12AM EDT42.502.301.904.800.00-2367.97%
RIO240119P000443802023-06-08 12:53PM EDT44.380.570.450.800.00-498438.31%
RIO240119P000450002022-02-24 11:16AM EDT45.003.200.000.000.00-1012.50%
RIO240119P000468802023-06-08 12:48PM EDT46.880.750.700.900.00-152535.11%
RIO240119P000475002022-02-09 2:03PM EDT47.503.650.000.000.00-106.25%
RIO240119P000493802023-06-05 11:31AM EDT49.381.460.951.350.00-430135.21%
RIO240119P000500002022-03-02 4:33PM EDT50.003.600.000.000.00-506.25%
RIO240119P000518802023-06-02 10:00AM EDT51.881.501.352.10-0.30-16.67%51,77036.57%
RIO240119P000525002022-02-10 1:44PM EDT52.503.970.000.000.00-106.25%
RIO240119P000543802023-06-08 9:58AM EDT54.382.101.952.050.00-83,37731.26%
RIO240119P000550002022-03-02 3:43PM EDT55.004.640.000.000.00-206.25%
RIO240119P000568802023-06-09 3:38PM EDT56.882.732.502.75+0.01+0.37%458430.76%
RIO240119P000575002021-11-22 11:43AM EDT57.5012.519.7012.800.00-11277.51%
RIO240119P000593802023-06-09 10:27AM EDT59.383.403.303.60-0.09-2.58%71,38530.27%
RIO240119P000600002022-03-09 1:05PM EDT60.008.600.000.000.00-4403.13%
RIO240119P000618802023-06-09 11:24AM EDT61.884.404.304.50-0.10-2.22%21,01729.21%
RIO240119P000625002022-02-18 3:13PM EDT62.508.990.000.000.00-101.56%
RIO240119P000643802023-06-09 10:18AM EDT64.385.505.406.100.00-22,31030.90%
RIO240119P000650002022-02-28 10:30AM EDT65.0010.000.000.000.00-100.00%
RIO240119P000668802023-05-25 11:50AM EDT66.8810.856.807.700.00-180131.71%
RIO240119P000675002022-02-25 3:52PM EDT67.5011.300.000.000.00-500.00%
RIO240119P000693802023-06-07 9:49AM EDT69.388.908.308.600.00-13,00428.26%
RIO240119P000700002022-03-07 10:30AM EDT70.0012.000.000.000.00-100.00%
RIO240119P000718802023-04-21 2:24PM EDT71.8811.2411.0014.900.00-667951.43%
RIO240119P000725002022-02-07 3:11PM EDT72.5014.0012.5017.500.00-55162.26%
RIO240119P000743802023-05-26 12:53PM EDT74.3815.3911.2013.100.00-186033.17%
RIO240119P000750002022-02-22 11:03AM EDT75.0014.700.000.000.00-100.00%
RIO240119P000768802023-05-16 12:43PM EDT76.8817.0013.8016.100.00-7921939.16%
RIO240119P000775002022-02-14 4:04PM EDT77.5016.550.000.000.00-100.00%
RIO240119P000793802023-04-26 3:23PM EDT79.3818.3017.5022.000.00-21,15060.05%
RIO240119P000800002022-03-02 2:09PM EDT80.0015.800.000.000.00-200.00%
RIO240119P000818802023-05-05 12:37PM EDT81.8819.6017.7022.500.00-144852.73%
RIO240119P000843802023-04-05 11:32AM EDT84.3819.7019.5024.400.00-1021852.27%
RIO240119P000868802023-03-29 10:59AM EDT86.8822.2721.6026.500.00-129652.64%
RIO240119P000893802023-05-09 9:34AM EDT89.3826.7524.3028.500.00-168652.16%
RIO240119P000943802023-03-09 12:32PM EDT94.3826.5027.8030.200.00-11626829.86%
RIO240119P000993802023-03-07 1:20PM EDT99.3830.8031.0035.900.00-433241.46%
RIO240119P001000002022-03-07 10:59AM EDT100.0036.600.000.000.00-100.00%
RIO240119P001043802023-03-10 10:51AM EDT104.3836.0835.5040.400.00-9628138.79%
RIO240119P001050002022-03-09 10:30AM EDT105.0039.750.000.000.00-100.00%
RIO240119P001093802023-01-23 11:10AM EDT109.3833.3636.5041.000.00-10150.00%
RIO240119P001100002022-03-09 10:30AM EDT110.0044.100.000.000.00-100.00%
RIO240119P001143802023-03-09 4:18PM EDT114.3843.5045.5050.400.00-233044.17%
RIO240119P001150002022-03-08 10:30AM EDT115.0047.6046.1050.400.00-100.00%
RIO240119P001193802023-03-09 4:18PM EDT119.3848.5050.5055.000.00-210038.48%