UK markets closed

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.71-0.44 (-0.59%)
At close: 04:00PM EST
74.68 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117C000275002022-12-12 11:11AM EST27.5043.5045.5050.500.00-2170.01%
RIO250117C000300002023-02-01 9:47AM EST30.0048.0242.5047.500.00-1961.12%
RIO250117C000350002023-01-24 1:11PM EST35.0044.0037.5042.500.00-5952.34%
RIO250117C000400002022-10-26 10:12AM EST40.0019.0025.0029.500.00-100.00%
RIO250117C000425002022-11-03 1:08PM EST42.5014.3426.0031.000.00-120.00%
RIO250117C000450002022-11-21 3:09PM EST45.0021.8524.5029.500.00-30150.00%
RIO250117C000500002022-12-09 2:12PM EST50.0024.7323.5028.000.00-54734.49%
RIO250117C000525002022-11-11 12:30PM EST52.5017.4921.5026.000.00-371333.58%
RIO250117C000550002023-01-20 2:14PM EST55.0024.8819.5024.500.00-15434.28%
RIO250117C000575002022-12-12 3:11PM EST57.5019.0019.0024.000.00-11537.82%
RIO250117C000600002023-01-23 10:26AM EST60.0022.0016.0021.000.00-99133.06%
RIO250117C000625002023-01-10 2:29PM EST62.5019.1014.5019.500.00-11132.91%
RIO250117C000650002023-02-02 9:57AM EST65.0016.5013.5018.100.00-19032.81%
RIO250117C000675002023-01-12 12:53PM EST67.5014.7012.0017.00-2.60-15.03%20433.30%
RIO250117C000700002023-02-02 3:16PM EST70.0012.9411.0014.500.00-16729.95%
RIO250117C000725002023-01-25 2:47PM EST72.5014.9710.0014.500.00-21332.84%
RIO250117C000750002023-02-02 3:16PM EST75.0010.679.0012.800.00-38531.24%
RIO250117C000775002023-02-02 9:52AM EST77.5010.108.0012.500.00-3632.92%
RIO250117C000800002023-02-02 1:17PM EST80.009.047.1011.400.00-4214732.47%
RIO250117C000825002023-02-02 10:17AM EST82.508.406.0010.500.00-215232.35%
RIO250117C000850002023-02-02 12:05PM EST85.007.805.5010.000.00-24433.05%
RIO250117C000875002023-01-30 3:32PM EST87.508.754.509.500.00-2333.62%
RIO250117C000900002023-02-03 9:52AM EST90.006.254.008.50-0.06-0.95%19532.85%
RIO250117C000950002023-02-02 9:52AM EST95.005.302.507.500.00-1414433.40%
RIO250117C001000002023-02-01 2:46PM EST100.005.002.506.000.00-53232.24%
RIO250117C001050002023-01-27 9:34AM EST105.004.101.006.000.00-1734.64%
RIO250117C001100002023-01-24 9:42AM EST110.006.500.655.500.00--135.48%
RIO250117C001150002023-01-30 2:10PM EST115.003.000.504.900.00-63335.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117P000275002023-01-25 9:48AM EST27.501.020.102.050.00-16350.42%
RIO250117P000300002023-01-17 10:42AM EST30.001.400.005.000.00-11959.00%
RIO250117P000325002022-12-13 11:16AM EST32.501.751.005.000.00--158.01%
RIO250117P000350002023-01-09 1:42PM EST35.001.820.254.900.00-1250.99%
RIO250117P000375002023-01-27 10:54AM EST37.501.250.355.000.00-21060.68%
RIO250117P000400002023-01-27 9:34AM EST40.001.501.352.100.00-21140.80%
RIO250117P000425002023-02-02 12:34PM EST42.502.251.503.000.00-102742.60%
RIO250117P000450002023-01-23 3:51PM EST45.002.502.003.500.00-220141.74%
RIO250117P000475002023-01-26 2:51PM EST47.502.502.103.500.00-216638.50%
RIO250117P000500002023-01-31 9:54AM EST50.003.872.505.900.00-12944.92%
RIO250117P000525002023-01-19 1:39PM EST52.504.802.755.400.00-1039.67%
RIO250117P000550002023-01-25 9:44AM EST55.004.602.507.400.00-11143.23%
RIO250117P000575002022-12-12 3:46PM EST57.508.504.509.000.00-2244.86%
RIO250117P000600002023-02-01 11:47AM EST60.006.254.509.000.00-41641.32%
RIO250117P000625002023-02-02 9:35AM EST62.507.005.5010.000.00-11740.77%
RIO250117P000650002023-01-27 10:39AM EST65.007.306.5011.000.00-1540.06%
RIO250117P000675002023-01-18 12:49PM EST67.509.657.5012.000.00-22039.22%
RIO250117P000700002023-01-13 3:31PM EST70.0011.008.5013.500.00-1239.55%
RIO250117P000725002023-01-06 10:01AM EST72.5014.4610.0014.500.00-4638.44%
RIO250117P000750002023-02-02 12:02PM EST75.0013.0011.0016.000.00-1938.46%
RIO250117P000800002023-01-30 10:25AM EST80.0013.7514.0018.500.00-4736.87%
RIO250117P000850002023-01-12 1:27PM EST85.0019.0017.0022.000.00-9537.20%
RIO250117P000900002023-01-18 11:42AM EST90.0022.0020.5025.000.00--235.83%
RIO250117P000950002023-01-20 11:09AM EST95.0025.2524.0029.000.00-1036.44%
RIO250117P001000002023-01-20 11:09AM EST100.0028.2527.5032.500.00-1135.41%
RIO250117P001050002023-02-01 3:26PM EST105.0031.0032.1036.400.00-1034.99%
RIO250117P001100002023-01-23 1:47PM EST110.0036.0536.0041.000.00--136.12%