RIO - Rio Tinto plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119C00027500 | 2023-05-05 3:47PM EDT | 27.50 | 36.70 | 35.00 | 37.00 | 0.00 | - | 3 | 100 | 0.00% |
| RIO240119C00030000 | 2023-03-08 2:06PM EDT | 30.00 | 42.10 | 36.30 | 38.30 | 0.00 | - | 70 | 0 | 98.66% |
| RIO240119C00031880 | 2023-03-08 4:58PM EDT | 31.88 | 39.69 | 34.20 | 36.70 | 0.00 | - | 43 | 0 | 92.68% |
| RIO240119C00032500 | 2022-03-09 3:49PM EDT | 32.50 | 44.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RIO240119C00034380 | 2023-03-08 4:32PM EDT | 34.38 | 37.00 | 31.90 | 34.00 | 0.00 | - | 20 | 1 | 84.79% |
| RIO240119C00035000 | 2022-03-09 3:49PM EDT | 35.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIO240119C00036880 | 2023-03-08 2:06PM EDT | 36.88 | 34.50 | 29.50 | 31.50 | 0.00 | - | 70 | 1 | 78.03% |
| RIO240119C00039380 | 2023-03-08 4:22PM EDT | 39.38 | 31.67 | 27.00 | 29.30 | 0.00 | - | 1,360 | 3 | 72.63% |
| RIO240119C00040000 | 2022-03-09 4:39PM EDT | 40.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIO240119C00041880 | 2023-05-15 2:25PM EDT | 41.88 | 21.79 | 22.40 | 23.90 | 0.00 | - | 2 | 55 | 48.24% |
| RIO240119C00042500 | 2021-11-19 10:43AM EDT | 42.50 | 18.53 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 64.26% |
| RIO240119C00044380 | 2023-06-02 11:29AM EDT | 44.38 | 19.00 | 20.00 | 21.50 | 0.00 | - | 1 | 12 | 44.36% |
| RIO240119C00045000 | 2021-12-28 1:09PM EDT | 45.00 | 22.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 113.67% |
| RIO240119C00046880 | 2023-06-02 11:29AM EDT | 46.88 | 17.47 | 17.60 | 19.10 | 0.00 | - | 1 | 89 | 40.49% |
| RIO240119C00047500 | 2022-02-16 12:39PM EDT | 47.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119C00049380 | 2023-05-25 11:59AM EDT | 49.38 | 11.60 | 15.20 | 17.00 | 0.00 | - | 1 | 48 | 39.23% |
| RIO240119C00050000 | 2022-03-09 4:47PM EDT | 50.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| RIO240119C00051880 | 2023-06-08 12:51PM EDT | 51.88 | 13.95 | 13.50 | 14.30 | 0.00 | - | 10 | 97 | 32.75% |
| RIO240119C00052500 | 2022-01-21 11:30AM EDT | 52.50 | 22.05 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 103.56% |
| RIO240119C00054380 | 2023-06-06 9:45AM EDT | 54.38 | 11.10 | 11.20 | 12.70 | 0.00 | - | 1 | 197 | 34.39% |
| RIO240119C00055000 | 2022-03-09 4:34PM EDT | 55.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| RIO240119C00056880 | 2023-06-07 10:30AM EDT | 56.88 | 9.80 | 9.90 | 10.40 | 0.00 | - | 2 | 49 | 30.49% |
| RIO240119C00057500 | 2022-03-08 10:55AM EDT | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00059380 | 2023-06-09 3:08PM EDT | 59.38 | 8.50 | 8.20 | 8.70 | +0.50 | +6.25% | 5 | 663 | 29.75% |
| RIO240119C00060000 | 2022-03-09 2:29PM EDT | 60.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO240119C00061880 | 2023-06-09 12:50PM EDT | 61.88 | 7.00 | 6.70 | 7.20 | 0.00 | - | 4 | 821 | 29.25% |
| RIO240119C00062500 | 2022-03-07 10:30AM EDT | 62.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119C00064380 | 2023-06-09 3:53PM EDT | 64.38 | 5.70 | 5.40 | 6.20 | +0.02 | +0.35% | 5 | 362 | 30.42% |
| RIO240119C00065000 | 2022-03-09 10:50AM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RIO240119C00066880 | 2023-06-09 12:17PM EDT | 66.88 | 4.50 | 4.40 | 5.20 | +0.10 | +2.27% | 3 | 3,802 | 30.75% |
| RIO240119C00067500 | 2022-03-07 10:30AM EDT | 67.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIO240119C00069380 | 2023-06-09 10:36AM EDT | 69.38 | 3.51 | 3.30 | 3.70 | +0.01 | +0.29% | 1 | 3,835 | 27.78% |
| RIO240119C00070000 | 2022-03-07 12:26PM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RIO240119C00071880 | 2023-06-08 3:34PM EDT | 71.88 | 2.66 | 2.55 | 2.80 | 0.00 | - | 32 | 1,871 | 26.99% |
| RIO240119C00072500 | 2022-03-07 1:46PM EDT | 72.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RIO240119C00074380 | 2023-06-07 3:12PM EDT | 74.38 | 2.05 | 1.95 | 2.50 | +0.22 | +12.02% | 1 | 985 | 28.77% |
| RIO240119C00075000 | 2022-03-09 10:39AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| RIO240119C00076880 | 2023-06-09 10:16AM EDT | 76.88 | 1.62 | 1.50 | 1.85 | +0.12 | +8.00% | 26 | 1,612 | 27.95% |
| RIO240119C00077500 | 2022-03-09 2:29PM EDT | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RIO240119C00079380 | 2023-06-09 1:10PM EDT | 79.38 | 1.20 | 1.10 | 1.25 | 0.00 | - | 8 | 796 | 26.58% |
| RIO240119C00080000 | 2022-03-09 4:56PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RIO240119C00081880 | 2023-06-08 3:17PM EDT | 81.88 | 0.89 | 0.80 | 0.90 | 0.00 | - | 1 | 688 | 26.17% |
| RIO240119C00082500 | 2022-03-03 12:45PM EDT | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RIO240119C00084380 | 2023-06-05 11:01AM EDT | 84.38 | 0.60 | 0.45 | 0.90 | 0.00 | - | 7 | 423 | 28.35% |
| RIO240119C00085000 | 2022-03-09 11:34AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RIO240119C00086880 | 2023-05-31 10:57AM EDT | 86.88 | 0.37 | 0.45 | 0.65 | 0.00 | - | 1 | 785 | 27.91% |
| RIO240119C00087500 | 2022-03-02 3:53PM EDT | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RIO240119C00089380 | 2023-06-08 1:15PM EDT | 89.38 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 902 | 27.98% |
| RIO240119C00090000 | 2022-03-09 3:26PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RIO240119C00094380 | 2023-06-09 2:42PM EDT | 94.38 | 0.20 | 0.15 | 0.35 | -0.10 | -33.33% | 1 | 1,715 | 29.13% |
| RIO240119C00095000 | 2022-03-07 3:07PM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO240119C00099380 | 2023-06-02 12:06PM EDT | 99.38 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 1,686 | 34.50% |
| RIO240119C00100000 | 2022-03-09 3:51PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119C00104380 | 2023-04-06 2:08PM EDT | 104.38 | 0.49 | 0.00 | 2.30 | 0.00 | - | 1 | 571 | 54.96% |
| RIO240119C00105000 | 2022-02-24 11:39AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119C00109380 | 2023-03-31 3:26PM EDT | 109.38 | 0.40 | 0.00 | 0.75 | 0.00 | - | 56 | 232 | 43.65% |
| RIO240119C00110000 | 2022-02-07 1:41PM EDT | 110.00 | 2.65 | 1.80 | 5.50 | 0.00 | - | 1 | 13 | 68.10% |
| RIO240119C00114380 | 2023-04-11 11:03AM EDT | 114.38 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 46.31% |
| RIO240119C00115000 | 2022-02-14 1:10AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RIO240119C00119380 | 2023-02-15 11:19AM EDT | 119.38 | 0.43 | 0.00 | 1.00 | 0.00 | - | 15 | 631 | 51.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119P00027500 | 2023-06-02 10:42AM EDT | 27.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 890 | 58.40% |
| RIO240119P00030000 | 2023-06-02 3:04PM EDT | 30.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 226 | 54.00% |
| RIO240119P00031880 | 2023-05-31 10:41AM EDT | 31.88 | 0.25 | 0.10 | 0.30 | 0.00 | - | 31 | 712 | 51.86% |
| RIO240119P00032500 | 2022-02-04 12:10PM EDT | 32.50 | 1.25 | 0.20 | 2.10 | 0.00 | - | 3 | 5 | 68.80% |
| RIO240119P00034380 | 2023-03-16 12:20PM EDT | 34.38 | 0.72 | 0.00 | 1.10 | 0.00 | - | 3 | 502 | 53.32% |
| RIO240119P00035000 | 2022-03-03 10:54AM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00036880 | 2023-01-17 10:40AM EDT | 36.88 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 12.50% |
| RIO240119P00037500 | 2022-03-07 12:25PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00039380 | 2023-06-01 3:50PM EDT | 39.38 | 0.50 | 0.25 | 0.90 | 0.00 | - | 72 | 500 | 49.22% |
| RIO240119P00040000 | 2022-02-10 2:09PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO240119P00041880 | 2023-06-09 3:10PM EDT | 41.88 | 0.50 | 0.30 | 0.70 | -0.19 | -27.54% | 18 | 1,964 | 41.41% |
| RIO240119P00042500 | 2022-01-19 11:12AM EDT | 42.50 | 2.30 | 1.90 | 4.80 | 0.00 | - | 2 | 3 | 67.97% |
| RIO240119P00044380 | 2023-06-08 12:53PM EDT | 44.38 | 0.57 | 0.45 | 0.80 | 0.00 | - | 4 | 984 | 38.31% |
| RIO240119P00045000 | 2022-02-24 11:16AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO240119P00046880 | 2023-06-08 12:48PM EDT | 46.88 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 525 | 35.11% |
| RIO240119P00047500 | 2022-02-09 2:03PM EDT | 47.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119P00049380 | 2023-06-05 11:31AM EDT | 49.38 | 1.46 | 0.95 | 1.35 | 0.00 | - | 4 | 301 | 35.21% |
| RIO240119P00050000 | 2022-03-02 4:33PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIO240119P00051880 | 2023-06-02 10:00AM EDT | 51.88 | 1.50 | 1.35 | 2.10 | -0.30 | -16.67% | 5 | 1,770 | 36.57% |
| RIO240119P00052500 | 2022-02-10 1:44PM EDT | 52.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO240119P00054380 | 2023-06-08 9:58AM EDT | 54.38 | 2.10 | 1.95 | 2.05 | 0.00 | - | 8 | 3,377 | 31.26% |
| RIO240119P00055000 | 2022-03-02 3:43PM EDT | 55.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIO240119P00056880 | 2023-06-09 3:38PM EDT | 56.88 | 2.73 | 2.50 | 2.75 | +0.01 | +0.37% | 4 | 584 | 30.76% |
| RIO240119P00057500 | 2021-11-22 11:43AM EDT | 57.50 | 12.51 | 9.70 | 12.80 | 0.00 | - | 1 | 12 | 77.51% |
| RIO240119P00059380 | 2023-06-09 10:27AM EDT | 59.38 | 3.40 | 3.30 | 3.60 | -0.09 | -2.58% | 7 | 1,385 | 30.27% |
| RIO240119P00060000 | 2022-03-09 1:05PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| RIO240119P00061880 | 2023-06-09 11:24AM EDT | 61.88 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 2 | 1,017 | 29.21% |
| RIO240119P00062500 | 2022-02-18 3:13PM EDT | 62.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIO240119P00064380 | 2023-06-09 10:18AM EDT | 64.38 | 5.50 | 5.40 | 6.10 | 0.00 | - | 2 | 2,310 | 30.90% |
| RIO240119P00065000 | 2022-02-28 10:30AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00066880 | 2023-05-25 11:50AM EDT | 66.88 | 10.85 | 6.80 | 7.70 | 0.00 | - | 1 | 801 | 31.71% |
| RIO240119P00067500 | 2022-02-25 3:52PM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO240119P00069380 | 2023-06-07 9:49AM EDT | 69.38 | 8.90 | 8.30 | 8.60 | 0.00 | - | 1 | 3,004 | 28.26% |
| RIO240119P00070000 | 2022-03-07 10:30AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00071880 | 2023-04-21 2:24PM EDT | 71.88 | 11.24 | 11.00 | 14.90 | 0.00 | - | 6 | 679 | 51.43% |
| RIO240119P00072500 | 2022-02-07 3:11PM EDT | 72.50 | 14.00 | 12.50 | 17.50 | 0.00 | - | 5 | 51 | 62.26% |
| RIO240119P00074380 | 2023-05-26 12:53PM EDT | 74.38 | 15.39 | 11.20 | 13.10 | 0.00 | - | 1 | 860 | 33.17% |
| RIO240119P00075000 | 2022-02-22 11:03AM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00076880 | 2023-05-16 12:43PM EDT | 76.88 | 17.00 | 13.80 | 16.10 | 0.00 | - | 79 | 219 | 39.16% |
| RIO240119P00077500 | 2022-02-14 4:04PM EDT | 77.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00079380 | 2023-04-26 3:23PM EDT | 79.38 | 18.30 | 17.50 | 22.00 | 0.00 | - | 2 | 1,150 | 60.05% |
| RIO240119P00080000 | 2022-03-02 2:09PM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240119P00081880 | 2023-05-05 12:37PM EDT | 81.88 | 19.60 | 17.70 | 22.50 | 0.00 | - | 1 | 448 | 52.73% |
| RIO240119P00084380 | 2023-04-05 11:32AM EDT | 84.38 | 19.70 | 19.50 | 24.40 | 0.00 | - | 10 | 218 | 52.27% |
| RIO240119P00086880 | 2023-03-29 10:59AM EDT | 86.88 | 22.27 | 21.60 | 26.50 | 0.00 | - | 1 | 296 | 52.64% |
| RIO240119P00089380 | 2023-05-09 9:34AM EDT | 89.38 | 26.75 | 24.30 | 28.50 | 0.00 | - | 1 | 686 | 52.16% |
| RIO240119P00094380 | 2023-03-09 12:32PM EDT | 94.38 | 26.50 | 27.80 | 30.20 | 0.00 | - | 116 | 268 | 29.86% |
| RIO240119P00099380 | 2023-03-07 1:20PM EDT | 99.38 | 30.80 | 31.00 | 35.90 | 0.00 | - | 4 | 332 | 41.46% |
| RIO240119P00100000 | 2022-03-07 10:59AM EDT | 100.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00104380 | 2023-03-10 10:51AM EDT | 104.38 | 36.08 | 35.50 | 40.40 | 0.00 | - | 96 | 281 | 38.79% |
| RIO240119P00105000 | 2022-03-09 10:30AM EDT | 105.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00109380 | 2023-01-23 11:10AM EDT | 109.38 | 33.36 | 36.50 | 41.00 | 0.00 | - | 10 | 15 | 0.00% |
| RIO240119P00110000 | 2022-03-09 10:30AM EDT | 110.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00114380 | 2023-03-09 4:18PM EDT | 114.38 | 43.50 | 45.50 | 50.40 | 0.00 | - | 233 | 0 | 44.17% |
| RIO240119P00115000 | 2022-03-08 10:30AM EDT | 115.00 | 47.60 | 46.10 | 50.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240119P00119380 | 2023-03-09 4:18PM EDT | 119.38 | 48.50 | 50.50 | 55.00 | 0.00 | - | 210 | 0 | 38.48% |
© 2023 Yahoo. All rights reserved.