UK markets close in 3 hours 34 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.14+0.61 (+0.95%)
At close: 04:00PM EST
64.55 -0.59 (-0.91%)
Pre-market: 07:49AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117C000275002024-02-26 3:37PM EST27.5037.500.000.000.00-140.00%
RIO250117C000300002024-02-29 3:20PM EST30.0034.580.000.000.00-220.00%
RIO250117C000350002023-09-14 11:12AM EST35.0031.6025.5030.500.00-1939.99%
RIO250117C000375002023-08-10 8:36AM EST37.5025.1422.5027.500.00-110.00%
RIO250117C000400002024-01-22 3:30PM EST40.0027.5623.0028.000.00-204259.01%
RIO250117C000425002023-11-21 9:30AM EST42.5028.200.000.000.00-120.00%
RIO250117C000450002024-02-14 10:16AM EST45.0022.000.000.000.00-1140.00%
RIO250117C000475002024-02-28 2:43PM EST47.5016.600.000.000.00-1330.00%
RIO250117C000500002024-02-26 11:33AM EST50.0014.800.000.000.00-7550.00%
RIO250117C000525002023-12-06 1:21PM EST52.5018.0218.5023.500.00-12363.82%
RIO250117C000550002024-03-01 10:30AM EST55.0010.600.000.000.00-1001580.00%
RIO250117C000575002024-02-23 2:03PM EST57.5010.100.000.000.00-2370.00%
RIO250117C000600002024-02-29 11:33AM EST60.007.200.000.000.00-103770.00%
RIO250117C000625002024-02-26 3:33PM EST62.506.000.000.000.00-72570.00%
RIO250117C000650002024-03-01 12:14PM EST65.005.050.000.000.00-11,1400.00%
RIO250117C000675002024-03-01 3:36PM EST67.504.000.000.000.00-24580.78%
RIO250117C000700002024-03-01 2:59PM EST70.003.290.000.000.00-78281.56%
RIO250117C000725002024-03-01 11:42AM EST72.502.470.000.000.00-285263.13%
RIO250117C000750002024-02-29 2:40PM EST75.001.840.000.000.00-152,6323.13%
RIO250117C000775002024-02-29 3:44PM EST77.501.470.000.000.00-52893.13%
RIO250117C000800002024-03-01 9:35AM EST80.001.200.000.000.00-13,2376.25%
RIO250117C000825002024-02-28 1:42PM EST82.500.800.000.000.00-23626.25%
RIO250117C000850002024-03-01 12:52PM EST85.000.750.000.000.00-253816.25%
RIO250117C000875002024-02-20 2:20PM EST87.500.760.000.000.00-102116.25%
RIO250117C000900002024-02-26 3:30PM EST90.000.400.000.000.00-68506.25%
RIO250117C000950002024-03-01 9:40AM EST95.000.350.000.000.00-27226.25%
RIO250117C001000002024-02-20 11:24AM EST100.000.200.000.000.00-236612.50%
RIO250117C001050002024-02-13 12:25PM EST105.000.220.000.000.00-419612.50%
RIO250117C001100002023-12-01 12:29PM EST110.000.500.004.900.00-115562.55%
RIO250117C001150002024-02-22 9:52AM EST115.000.610.000.000.00-123912.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117P000275002024-01-19 3:16PM EST27.500.150.001.000.00-121257.18%
RIO250117P000300002024-01-16 1:55PM EST30.000.500.004.500.00-11877.56%
RIO250117P000325002024-02-12 9:30AM EST32.500.300.000.000.00-112912.50%
RIO250117P000350002024-01-26 3:47PM EST35.000.200.005.000.00-4555567.35%
RIO250117P000375002024-02-20 2:59PM EST37.500.400.000.000.00-214812.50%
RIO250117P000400002024-03-01 9:58AM EST40.000.400.000.000.00-154412.50%
RIO250117P000425002024-02-22 1:16PM EST42.500.710.000.000.00-1137912.50%
RIO250117P000450002024-02-20 9:45AM EST45.000.870.000.000.00-41,9866.25%
RIO250117P000475002024-02-28 2:54PM EST47.501.250.000.000.00-17916.25%
RIO250117P000500002024-02-28 2:55PM EST50.001.680.000.000.00-88916.25%
RIO250117P000525002024-02-28 10:31AM EST52.502.150.000.000.00-33366.25%
RIO250117P000550002024-03-01 2:52PM EST55.002.700.000.000.00-19703.13%
RIO250117P000575002024-02-28 12:11PM EST57.503.800.000.000.00-55013.13%
RIO250117P000600002024-03-01 11:52AM EST60.004.440.000.000.00-32,7681.56%
RIO250117P000625002024-02-29 1:45PM EST62.505.800.000.000.00-257321.56%
RIO250117P000650002024-02-29 11:40AM EST65.007.300.000.000.00-22,2220.10%
RIO250117P000675002024-02-29 10:39AM EST67.508.250.000.000.00-84940.00%
RIO250117P000700002024-02-16 9:30AM EST70.008.000.000.000.00-21,2590.00%
RIO250117P000725002024-02-22 9:40AM EST72.5013.760.000.000.00-14990.00%
RIO250117P000750002024-02-28 12:15PM EST75.0014.600.000.000.00-1244030.00%
RIO250117P000775002024-01-08 9:32AM EST77.5011.210.000.000.00-11860.00%
RIO250117P000800002023-12-26 9:30AM EST80.0011.7311.0015.500.00-310817.93%
RIO250117P000825002024-01-11 2:31PM EST82.5016.4015.6020.500.00-676834.31%
RIO250117P000850002023-12-22 10:46AM EST85.0015.1016.1021.000.00-1625.28%
RIO250117P000875002023-09-13 10:28AM EST87.5025.0026.0027.400.00-222247.57%
RIO250117P000900002023-09-28 10:48AM EST90.0026.7025.0029.500.00-113047.80%
RIO250117P000950002024-02-05 9:31AM EST95.0030.050.000.000.00-1750.00%
RIO250117P001000002024-02-05 9:31AM EST100.0034.950.000.000.00-130.00%
RIO250117P001050002023-02-17 3:29PM EST105.0034.6039.5044.500.00-1158.33%
RIO250117P001100002023-02-16 1:13PM EST110.0038.0044.5049.000.00-1058.77%