UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.04 +1.14 (+1.46%) GOLD FUTURES
1,945.60 +6.40 (+0.33%) DOW
33,954.85 +237.76 (+0.71%) BTC-GBP
18,781.73 +233.88 (+1.26%)
Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119C00027500 | 2023-01-27 3:13PM EST | 27.50 | 52.15 | 49.90 | 54.20 | 0.00 | - | 7 | 10 | 57.67% |
| RIO240119C00030000 | 2022-11-14 2:35PM EST | 30.00 | 35.00 | 38.70 | 43.30 | 0.00 | - | 2 | 19 | 0.00% |
| RIO240119C00031880 | 2022-08-10 2:57PM EST | 31.88 | 30.16 | 24.50 | 29.50 | 0.00 | - | 20 | 1 | 0.00% |
| RIO240119C00032500 | 2022-03-09 2:49PM EST | 32.50 | 44.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RIO240119C00034380 | 2022-12-14 10:36AM EST | 34.38 | 36.60 | 41.00 | 46.00 | 0.00 | - | 7 | 6 | 61.04% |
| RIO240119C00035000 | 2022-03-09 2:49PM EST | 35.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIO240119C00036880 | 2022-08-19 1:46PM EST | 36.88 | 23.40 | 19.60 | 20.40 | 0.00 | - | 21 | 20 | 0.00% |
| RIO240119C00039380 | 2022-12-28 3:55PM EST | 39.38 | 31.57 | 38.60 | 41.90 | 0.00 | - | 1 | 280 | 61.69% |
| RIO240119C00040000 | 2022-03-09 3:39PM EST | 40.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIO240119C00041880 | 2022-11-30 10:01AM EST | 41.88 | 27.00 | 28.40 | 30.60 | 0.00 | - | 1 | 132 | 0.00% |
| RIO240119C00042500 | 2021-11-19 9:43AM EST | 42.50 | 18.53 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240119C00044380 | 2022-12-20 1:27PM EST | 44.38 | 26.30 | 32.20 | 34.10 | 0.00 | - | 61 | 488 | 0.00% |
| RIO240119C00045000 | 2021-12-28 12:09PM EST | 45.00 | 22.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| RIO240119C00046880 | 2023-01-26 3:40PM EST | 46.88 | 33.80 | 31.10 | 34.10 | 0.00 | - | 7 | 517 | 46.70% |
| RIO240119C00047500 | 2022-02-16 11:39AM EST | 47.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119C00049380 | 2023-01-19 12:12PM EST | 49.38 | 27.70 | 29.00 | 31.30 | 0.00 | - | 2 | 182 | 40.65% |
| RIO240119C00050000 | 2022-03-09 3:47PM EST | 50.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| RIO240119C00051880 | 2023-01-26 3:07PM EST | 51.88 | 28.79 | 25.80 | 29.50 | 0.00 | - | 1 | 95 | 42.40% |
| RIO240119C00052500 | 2022-01-21 10:30AM EST | 52.50 | 22.05 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 30.59% |
| RIO240119C00054380 | 2022-12-29 2:53PM EST | 54.38 | 18.90 | 23.90 | 27.10 | 0.00 | - | 20 | 240 | 39.54% |
| RIO240119C00055000 | 2022-03-09 3:34PM EST | 55.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| RIO240119C00056880 | 2023-01-18 3:58PM EST | 56.88 | 21.00 | 21.90 | 24.30 | 0.00 | - | 6 | 83 | 34.30% |
| RIO240119C00057500 | 2022-03-08 9:55AM EST | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00059380 | 2023-01-31 1:28PM EST | 59.38 | 21.01 | 19.90 | 21.80 | -0.39 | -1.82% | 23 | 796 | 31.10% |
| RIO240119C00060000 | 2022-03-09 1:29PM EST | 60.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO240119C00061880 | 2023-01-31 1:23PM EST | 61.88 | 19.20 | 18.10 | 19.80 | +0.50 | +2.67% | 2 | 488 | 30.65% |
| RIO240119C00062500 | 2022-03-07 9:30AM EST | 62.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00064380 | 2023-01-31 1:08PM EST | 64.38 | 17.20 | 15.90 | 17.70 | -0.07 | -0.41% | 3 | 516 | 29.34% |
| RIO240119C00065000 | 2022-03-09 9:50AM EST | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00066880 | 2023-01-26 10:22AM EST | 66.88 | 15.50 | 14.10 | 15.90 | 0.00 | - | 1 | 1,408 | 29.07% |
| RIO240119C00067500 | 2022-03-07 9:30AM EST | 67.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00069380 | 2023-01-26 3:17PM EST | 69.38 | 14.64 | 13.30 | 14.00 | 0.00 | - | 2 | 1,100 | 28.00% |
| RIO240119C00070000 | 2022-03-07 11:26AM EST | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119C00071880 | 2023-01-27 11:06AM EST | 71.88 | 10.50 | 11.90 | 12.40 | 0.00 | - | 1 | 1,398 | 27.73% |
| RIO240119C00072500 | 2022-03-07 12:46PM EST | 72.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIO240119C00074380 | 2023-01-31 12:27PM EST | 74.38 | 10.60 | 10.40 | 11.20 | -0.30 | -2.75% | 22 | 730 | 28.44% |
| RIO240119C00075000 | 2022-03-09 9:39AM EST | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RIO240119C00076880 | 2023-01-30 10:30AM EST | 76.88 | 9.80 | 9.20 | 9.80 | 0.00 | - | 9 | 1,377 | 28.03% |
| RIO240119C00077500 | 2022-03-09 1:29PM EST | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIO240119C00079380 | 2023-01-31 12:19PM EST | 79.38 | 8.60 | 7.40 | 8.70 | -0.30 | -3.37% | 2 | 786 | 28.24% |
| RIO240119C00080000 | 2022-03-09 3:56PM EST | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| RIO240119C00081880 | 2023-01-31 10:36AM EST | 81.88 | 7.00 | 6.90 | 7.60 | +0.10 | +1.45% | 2 | 426 | 28.08% |
| RIO240119C00082500 | 2022-03-03 11:45AM EST | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| RIO240119C00084380 | 2023-01-30 12:31PM EST | 84.38 | 6.35 | 6.10 | 6.40 | 0.00 | - | 3 | 371 | 27.25% |
| RIO240119C00085000 | 2022-03-09 10:34AM EST | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RIO240119C00086880 | 2023-01-30 12:23PM EST | 86.88 | 5.60 | 5.10 | 5.70 | 0.00 | - | 502 | 770 | 27.71% |
| RIO240119C00087500 | 2022-03-02 2:53PM EST | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RIO240119C00089380 | 2023-01-30 1:39PM EST | 89.38 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 995 | 27.20% |
| RIO240119C00090000 | 2022-03-09 2:26PM EST | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RIO240119C00094380 | 2023-01-31 2:22PM EST | 94.38 | 3.30 | 3.20 | 3.70 | -0.13 | -3.79% | 7 | 1,727 | 27.69% |
| RIO240119C00095000 | 2022-03-07 2:07PM EST | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO240119C00099380 | 2023-01-30 3:37PM EST | 99.38 | 2.40 | 2.30 | 2.70 | 0.00 | - | 113 | 1,652 | 27.52% |
| RIO240119C00100000 | 2022-03-09 2:51PM EST | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119C00104380 | 2023-01-27 11:21AM EST | 104.38 | 1.57 | 1.30 | 2.20 | 0.00 | - | 3 | 484 | 28.55% |
| RIO240119C00105000 | 2022-02-24 10:39AM EST | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119C00109380 | 2023-01-30 10:39AM EST | 109.38 | 1.32 | 1.25 | 1.50 | 0.00 | - | 131 | 210 | 27.86% |
| RIO240119C00110000 | 2022-02-07 12:41PM EST | 110.00 | 2.65 | 1.80 | 5.50 | 0.00 | - | 1 | 13 | 45.21% |
| RIO240119C00114380 | 2023-01-13 10:34AM EST | 114.38 | 1.35 | 0.45 | 2.15 | 0.00 | - | 1 | 174 | 33.83% |
| RIO240119C00115000 | 2022-02-14 12:10AM EST | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RIO240119C00119380 | 2023-01-25 9:35AM EST | 119.38 | 0.65 | 0.40 | 1.00 | 0.00 | - | 9 | 561 | 29.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119P00027500 | 2023-01-06 3:58PM EST | 27.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 83 | 324 | 55.57% |
| RIO240119P00030000 | 2022-12-19 1:05PM EST | 30.00 | 1.45 | 0.00 | 3.00 | 0.00 | - | 1 | 163 | 74.80% |
| RIO240119P00031880 | 2023-01-06 10:33AM EST | 31.88 | 0.60 | 0.10 | 0.50 | 0.00 | - | 1 | 664 | 54.83% |
| RIO240119P00032500 | 2022-02-04 11:10AM EST | 32.50 | 1.25 | 0.20 | 2.10 | 0.00 | - | 3 | 5 | 64.75% |
| RIO240119P00034380 | 2023-01-05 11:36AM EST | 34.38 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 441 | 75.20% |
| RIO240119P00035000 | 2022-03-03 9:54AM EST | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00036880 | 2023-01-17 9:40AM EST | 36.88 | 0.65 | 0.00 | 4.90 | 0.00 | - | 1 | 693 | 70.34% |
| RIO240119P00037500 | 2022-03-07 11:25AM EST | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00039380 | 2023-01-06 3:36PM EST | 39.38 | 0.90 | 0.00 | 5.00 | 0.00 | - | 189 | 405 | 65.80% |
| RIO240119P00040000 | 2022-02-10 1:09PM EST | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO240119P00041880 | 2023-01-18 10:21AM EST | 41.88 | 0.65 | 0.00 | 5.00 | 0.00 | - | 76 | 1,961 | 61.11% |
| RIO240119P00042500 | 2022-01-19 10:12AM EST | 42.50 | 2.30 | 1.90 | 4.80 | 0.00 | - | 2 | 3 | 66.46% |
| RIO240119P00044380 | 2023-01-26 12:35PM EST | 44.38 | 0.55 | 0.45 | 1.25 | 0.00 | - | 55 | 929 | 45.95% |
| RIO240119P00045000 | 2022-02-24 10:16AM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00046880 | 2023-01-12 1:50PM EST | 46.88 | 0.80 | 0.45 | 1.30 | -0.85 | -51.52% | 4 | 318 | 42.87% |
| RIO240119P00047500 | 2022-02-09 1:03PM EST | 47.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00049380 | 2023-01-26 3:32PM EST | 49.38 | 0.80 | 0.80 | 1.85 | 0.00 | - | 2 | 195 | 43.91% |
| RIO240119P00050000 | 2022-03-02 3:33PM EST | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO240119P00051880 | 2023-01-31 10:31AM EST | 51.88 | 1.40 | 1.15 | 1.45 | +0.25 | +21.74% | 303 | 1,767 | 37.40% |
| RIO240119P00052500 | 2022-02-10 12:44PM EST | 52.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00054380 | 2023-01-27 2:29PM EST | 54.38 | 1.55 | 1.25 | 2.25 | 0.00 | - | 5 | 288 | 39.60% |
| RIO240119P00055000 | 2022-03-02 2:43PM EST | 55.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIO240119P00056880 | 2023-01-30 2:50PM EST | 56.88 | 2.00 | 1.50 | 3.50 | 0.00 | - | 2 | 437 | 43.13% |
| RIO240119P00057500 | 2021-11-22 10:43AM EST | 57.50 | 12.51 | 9.70 | 12.80 | 0.00 | - | 1 | 12 | 78.09% |
| RIO240119P00059380 | 2023-01-26 3:21PM EST | 59.38 | 2.20 | 2.05 | 3.40 | 0.00 | - | 3 | 514 | 38.94% |
| RIO240119P00060000 | 2022-03-09 12:05PM EST | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| RIO240119P00061880 | 2023-01-26 2:56PM EST | 61.88 | 2.70 | 2.25 | 3.10 | 0.00 | - | 24 | 789 | 33.95% |
| RIO240119P00062500 | 2022-02-18 2:13PM EST | 62.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119P00064380 | 2023-01-31 12:19PM EST | 64.38 | 3.60 | 3.50 | 3.70 | +0.11 | +3.15% | 112 | 1,546 | 33.24% |
| RIO240119P00065000 | 2022-02-28 9:30AM EST | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119P00066880 | 2023-01-31 12:52PM EST | 66.88 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 5 | 255 | 33.04% |
| RIO240119P00067500 | 2022-02-25 2:52PM EST | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RIO240119P00069380 | 2023-01-31 11:32AM EST | 69.38 | 5.20 | 5.00 | 5.30 | +0.15 | +2.97% | 215 | 2,731 | 32.46% |
| RIO240119P00070000 | 2022-03-07 9:30AM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIO240119P00071880 | 2023-01-31 12:41PM EST | 71.88 | 6.10 | 5.90 | 6.30 | +0.10 | +1.67% | 19 | 463 | 32.28% |
| RIO240119P00072500 | 2022-02-07 2:11PM EST | 72.50 | 14.00 | 12.50 | 17.50 | 0.00 | - | 5 | 51 | 61.96% |
| RIO240119P00074380 | 2023-01-31 12:49PM EST | 74.38 | 7.10 | 6.90 | 7.30 | +0.10 | +1.43% | 5 | 811 | 31.74% |
| RIO240119P00075000 | 2022-02-22 10:03AM EST | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIO240119P00076880 | 2023-01-30 2:30PM EST | 76.88 | 8.20 | 8.00 | 8.50 | 0.00 | - | 1 | 366 | 31.55% |
| RIO240119P00077500 | 2022-02-14 3:04PM EST | 77.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RIO240119P00079380 | 2023-01-31 9:38AM EST | 79.38 | 10.00 | 9.30 | 9.70 | +0.50 | +5.26% | 2 | 1,124 | 31.03% |
| RIO240119P00080000 | 2022-03-02 1:09PM EST | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119P00081880 | 2023-01-27 10:40AM EST | 81.88 | 10.75 | 10.60 | 11.10 | 0.00 | - | 20 | 332 | 30.85% |
| RIO240119P00084380 | 2023-01-26 10:11AM EST | 84.38 | 12.00 | 12.20 | 12.60 | 0.00 | - | 52 | 144 | 30.68% |
| RIO240119P00086880 | 2023-01-26 2:43PM EST | 86.88 | 13.30 | 13.70 | 14.30 | 0.00 | - | 102 | 297 | 30.85% |
| RIO240119P00089380 | 2023-01-24 2:57PM EST | 89.38 | 15.93 | 15.40 | 15.90 | 0.00 | - | 1 | 354 | 30.43% |
| RIO240119P00094380 | 2023-01-31 10:27AM EST | 94.38 | 19.90 | 19.10 | 19.80 | -4.10 | -17.08% | 26 | 7 | 31.13% |
| RIO240119P00099380 | 2022-12-12 9:56AM EST | 99.38 | 32.00 | 25.50 | 30.00 | 0.00 | - | 4 | 329 | 52.64% |
| RIO240119P00100000 | 2022-03-07 9:59AM EST | 100.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00104380 | 2023-01-23 1:47PM EST | 104.38 | 29.20 | 25.90 | 30.50 | 0.00 | - | 1 | 135 | 41.08% |
| RIO240119P00105000 | 2022-03-09 9:30AM EST | 105.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00109380 | 2023-01-23 10:10AM EST | 109.38 | 33.36 | 30.50 | 35.00 | 0.00 | - | 10 | 15 | 42.47% |
| RIO240119P00110000 | 2022-03-09 9:30AM EST | 110.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00114380 | 2022-11-04 8:42AM EST | 114.38 | 58.00 | 44.00 | 48.50 | 0.00 | - | 220 | 246 | 67.22% |
| RIO240119P00115000 | 2022-03-08 9:30AM EST | 115.00 | 47.60 | 46.10 | 50.40 | 0.00 | - | 1 | 0 | 72.13% |
| RIO240119P00119380 | 2022-10-28 1:16PM EST | 119.38 | 67.60 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 82.44% |
© 2023 Yahoo. All rights reserved.
