UK markets close in 5 hours 7 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.74-0.51 (-0.86%)
At close: 04:00PM EDT
57.74 -1.00 (-1.70%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119C000275002022-09-20 1:22PM EDT27.5027.500.000.000.00--00.00%
RIO240119C000300002022-09-30 2:21PM EDT30.0026.100.000.000.00-500.00%
RIO240119C000318802022-08-10 3:57PM EDT31.8830.1624.5029.500.00-20158.04%
RIO240119C000325002022-03-09 3:49PM EDT32.5044.600.000.000.00-3600.00%
RIO240119C000343802022-08-12 3:48PM EDT34.3827.8522.0027.000.00-1152.56%
RIO240119C000350002022-03-09 3:49PM EDT35.0042.100.000.000.00-3900.00%
RIO240119C000368802022-08-19 2:46PM EDT36.8823.4019.6020.400.00-21200.00%
RIO240119C000393802022-10-03 1:34PM EDT39.3819.600.000.000.00-500.00%
RIO240119C000400002022-03-09 4:39PM EDT40.0037.700.000.000.00-5500.00%
RIO240119C000418802022-09-01 12:59PM EDT41.8815.0015.6016.500.00-20670.00%
RIO240119C000425002021-11-19 10:43AM EDT42.5018.5320.0025.000.00-1157.13%
RIO240119C000443802022-09-29 2:28PM EDT44.3814.000.000.000.00-300.00%
RIO240119C000450002021-12-28 1:09PM EDT45.0022.1527.5032.500.00--1101.47%
RIO240119C000468802022-09-21 11:18AM EDT46.8811.500.000.000.00-200.00%
RIO240119C000475002022-02-16 12:39PM EDT47.5031.000.000.000.00-200.00%
RIO240119C000493802022-10-05 3:05PM EDT49.3814.100.000.000.00-100.00%
RIO240119C000500002022-03-09 4:47PM EDT50.0027.800.000.000.00-65000.00%
RIO240119C000518802022-10-04 2:44PM EDT51.8812.600.000.000.00-200.00%
RIO240119C000525002022-01-21 11:30AM EDT52.5022.0522.5027.500.00-1090.10%
RIO240119C000543802022-09-28 3:07PM EDT54.388.200.000.000.00-3000.00%
RIO240119C000550002022-03-09 4:34PM EDT55.0022.100.000.000.00-85000.00%
RIO240119C000568802022-10-03 11:29AM EDT56.888.600.000.000.00-500.00%
RIO240119C000575002022-03-08 10:55AM EDT57.5020.900.000.000.00-100.00%
RIO240119C000593802022-10-05 11:07AM EDT59.388.250.000.000.00-900.39%
RIO240119C000600002022-03-09 2:29PM EDT60.0017.750.000.000.00-2000.39%
RIO240119C000618802022-10-05 1:09PM EDT61.887.700.000.000.00-201.56%
RIO240119C000625002022-03-07 10:30AM EDT62.5019.300.000.000.00-101.56%
RIO240119C000643802022-10-04 2:51PM EDT64.386.400.000.000.00-101.56%
RIO240119C000650002022-03-09 10:50AM EDT65.0014.300.000.000.00-101.56%
RIO240119C000668802022-10-05 12:17PM EDT66.886.100.000.000.00-18703.13%
RIO240119C000675002022-03-07 10:30AM EDT67.5016.200.000.000.00-103.13%
RIO240119C000693802022-10-04 10:48AM EDT69.385.350.000.000.00-903.13%
RIO240119C000700002022-03-07 12:26PM EDT70.0014.700.000.000.00-203.13%
RIO240119C000718802022-10-04 12:17PM EDT71.885.000.000.000.00-16203.13%
RIO240119C000725002022-03-07 1:46PM EDT72.5012.430.000.000.00-1003.13%
RIO240119C000743802022-10-04 3:48PM EDT74.384.340.000.000.00-906.25%
RIO240119C000750002022-03-09 10:39AM EDT75.009.400.000.000.00-4106.25%
RIO240119C000768802022-10-04 10:54AM EDT76.883.600.000.000.00-1506.25%
RIO240119C000775002022-03-09 2:29PM EDT77.509.650.000.000.00-1706.25%
RIO240119C000793802022-10-05 10:09AM EDT79.383.100.000.000.00-206.25%
RIO240119C000800002022-03-09 4:56PM EDT80.008.500.000.000.00-1306.25%
RIO240119C000818802022-10-04 3:23PM EDT81.883.000.000.000.00-1006.25%
RIO240119C000825002022-03-03 12:45PM EDT82.5010.300.000.000.00-3206.25%
RIO240119C000843802022-09-22 3:10PM EDT84.381.770.000.000.00-1006.25%
RIO240119C000850002022-03-09 11:34AM EDT85.007.450.000.000.00-1006.25%
RIO240119C000868802022-10-04 9:32AM EDT86.882.300.000.000.00-206.25%
RIO240119C000875002022-03-02 3:53PM EDT87.508.600.000.000.00-2506.25%
RIO240119C000893802022-10-03 9:34AM EDT89.381.950.000.000.00-106.25%
RIO240119C000900002022-03-09 3:26PM EDT90.005.900.000.000.00-1506.25%
RIO240119C000943802022-09-23 2:07PM EDT94.381.320.000.000.00-506.25%
RIO240119C000950002022-03-07 3:07PM EDT95.006.600.000.000.00-2012.50%
RIO240119C000993802022-09-29 1:51PM EDT99.381.520.000.000.00-100012.50%
RIO240119C001000002022-03-09 3:51PM EDT100.004.300.000.000.00-1012.50%
RIO240119C001043802022-09-22 9:59AM EDT104.380.800.000.000.00-32012.50%
RIO240119C001050002022-02-24 11:39AM EDT105.002.400.000.000.00-1012.50%
RIO240119C001093802022-09-15 10:15AM EDT109.381.650.000.000.00-2012.50%
RIO240119C001100002022-02-07 1:41PM EDT110.002.651.805.500.00-11353.17%
RIO240119C001143802022-08-18 9:31AM EDT114.380.900.004.600.00-1859.62%
RIO240119C001150002022-02-14 1:10AM EDT115.002.250.000.000.00--012.50%
RIO240119C001193802022-09-15 10:15AM EDT119.381.550.000.000.00-2012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240119P000275002022-09-26 12:05PM EDT27.501.650.000.000.00-100012.50%
RIO240119P000300002022-09-26 9:37AM EDT30.002.000.000.000.00-100012.50%
RIO240119P000318802022-10-04 11:02AM EDT31.881.740.000.000.00-1012.50%
RIO240119P000325002022-02-04 12:10PM EDT32.501.250.202.100.00-3552.15%
RIO240119P000343802022-09-27 9:43AM EDT34.382.850.000.000.00-98012.50%
RIO240119P000350002022-03-03 10:54AM EDT35.001.500.000.000.00-1012.50%
RIO240119P000368802022-09-28 12:47PM EDT36.883.300.000.000.00-2012.50%
RIO240119P000375002022-03-07 12:25PM EDT37.502.050.000.000.00-106.25%
RIO240119P000393802022-09-26 10:20AM EDT39.384.200.000.000.00-106.25%
RIO240119P000400002022-02-10 2:09PM EDT40.001.800.000.000.00-506.25%
RIO240119P000418802022-09-27 10:39AM EDT41.885.040.000.000.00-106.25%
RIO240119P000425002022-01-19 11:12AM EDT42.502.301.904.800.00-2349.36%
RIO240119P000443802022-09-29 11:23AM EDT44.385.500.000.000.00-606.25%
RIO240119P000450002022-02-24 11:16AM EDT45.003.200.000.000.00-106.25%
RIO240119P000468802022-10-04 2:32PM EDT46.885.390.000.000.00-106.25%
RIO240119P000475002022-02-09 2:03PM EDT47.503.650.000.000.00-103.13%
RIO240119P000493802022-10-05 3:58PM EDT49.386.500.000.000.00-203.13%
RIO240119P000500002022-03-02 4:33PM EDT50.003.600.000.000.00-503.13%
RIO240119P000518802022-10-04 10:33AM EDT51.887.350.000.000.00-103.13%
RIO240119P000525002022-02-10 1:44PM EDT52.503.970.000.000.00-103.13%
RIO240119P000543802022-09-30 2:01PM EDT54.389.920.000.000.00-2701.56%
RIO240119P000550002022-03-02 3:43PM EDT55.004.640.000.000.00-201.56%
RIO240119P000568802022-10-04 11:24AM EDT56.889.500.000.000.00-400.78%
RIO240119P000575002021-11-22 11:43AM EDT57.5012.519.7012.800.00-11251.67%
RIO240119P000593802022-09-26 3:21PM EDT59.3815.750.000.000.00-16000.00%
RIO240119P000600002022-03-09 1:05PM EDT60.008.600.000.000.00-4400.00%
RIO240119P000618802022-09-27 9:38AM EDT61.8816.050.000.000.00-10000.00%
RIO240119P000625002022-02-18 3:13PM EDT62.508.990.000.000.00-100.00%
RIO240119P000643802022-10-05 3:08PM EDT64.3814.280.000.000.00-200.00%
RIO240119P000650002022-02-28 10:30AM EDT65.0010.000.000.000.00-100.00%
RIO240119P000668802022-10-04 12:13PM EDT66.8815.520.000.000.00-100.00%
RIO240119P000675002022-02-25 3:52PM EDT67.5011.300.000.000.00-500.00%
RIO240119P000693802022-10-04 10:17AM EDT69.3817.800.000.000.00-500.00%
RIO240119P000700002022-03-07 10:30AM EDT70.0012.000.000.000.00-100.00%
RIO240119P000718802022-10-04 10:18AM EDT71.8819.590.000.000.00-1500.00%
RIO240119P000725002022-02-07 3:11PM EDT72.5014.0012.5017.500.00-55130.54%
RIO240119P000743802022-09-27 11:31AM EDT74.3826.800.000.000.00-60000.00%
RIO240119P000750002022-02-22 11:03AM EDT75.0014.700.000.000.00-100.00%
RIO240119P000768802022-10-05 1:44PM EDT76.8822.580.000.000.00-1000.00%
RIO240119P000775002022-02-14 4:04PM EDT77.5016.550.000.000.00-100.00%
RIO240119P000793802022-09-27 11:28AM EDT79.3830.600.000.000.00-100.00%
RIO240119P000800002022-03-02 2:09PM EDT80.0015.800.000.000.00-200.00%
RIO240119P000818802022-07-29 11:49AM EDT81.8826.4024.0029.000.00-1746.84%
RIO240119P000843802022-07-11 11:03AM EDT84.3833.6027.0031.500.00-4448.66%
RIO240119P000868802022-09-23 9:30AM EDT86.8836.900.000.000.00-20600.00%
RIO240119P000893802022-09-23 9:31AM EDT89.3839.200.000.000.00-24600.00%
RIO240119P000943802022-07-11 9:56AM EDT94.3842.6035.5040.500.00-3550.89%
RIO240119P000993802022-08-10 3:54PM EDT99.3842.1741.0046.000.00-8031355.84%
RIO240119P001000002022-03-07 10:59AM EDT100.0036.600.000.000.00-100.00%
RIO240119P001043802022-03-14 12:01AM EDT104.3839.750.000.000.00--00.00%
RIO240119P001050002022-03-09 10:30AM EDT105.0039.750.000.000.00-100.00%
RIO240119P001093802022-09-06 12:44PM EDT109.3856.000.000.000.00-500.00%
RIO240119P001100002022-03-09 10:30AM EDT110.0044.100.000.000.00-100.00%
RIO240119P001143802022-03-14 12:01AM EDT114.3847.600.000.000.00--00.00%
RIO240119P001150002022-03-08 10:30AM EDT115.0047.6046.1050.400.00-100.00%
RIO240119P001193802022-06-06 10:25AM EDT119.3849.8064.0069.000.00-721767.44%