RIO - Rio Tinto plc

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117C000275002023-04-18 12:13PM EDT27.5043.1032.0037.000.00-110.00%
RIO250117C000300002023-05-25 9:40AM EDT30.0029.7032.5037.500.00-1361.99%
RIO250117C000350002023-01-24 2:11PM EDT35.0044.0034.0039.000.00-5976.12%
RIO250117C000375002023-05-24 9:35AM EDT37.5022.8625.0030.000.00--147.47%
RIO250117C000400002023-05-24 2:52PM EDT40.0020.5022.5027.500.00-1743.29%
RIO250117C000425002023-05-03 10:50AM EDT42.5022.3019.5023.900.00-1132.89%
RIO250117C000450002023-06-02 10:43AM EDT45.0019.7018.6022.900.00-11437.63%
RIO250117C000475002023-04-13 12:51PM EDT47.5024.0214.5018.900.00--2826.38%
RIO250117C000500002023-06-07 11:05AM EDT50.0016.1016.4017.500.00-24628.57%
RIO250117C000525002023-06-06 1:30PM EDT52.5014.5014.6015.700.00-13128.11%
RIO250117C000550002023-06-07 2:58PM EDT55.0013.1013.0014.000.00-57627.66%
RIO250117C000575002023-06-06 9:45AM EDT57.5011.1010.1014.300.00-12333.75%
RIO250117C000600002023-06-02 10:30AM EDT60.0010.108.5012.500.00-216731.96%
RIO250117C000625002023-06-02 11:58AM EDT62.508.508.809.70-0.50-5.56%12826.83%
RIO250117C000650002023-06-08 10:51AM EDT65.008.208.108.50+0.40+5.13%825526.58%
RIO250117C000675002023-06-08 9:34AM EDT67.507.206.607.50+0.40+5.88%26926.61%
RIO250117C000700002023-06-07 2:41PM EDT70.005.855.706.500.00-258326.32%
RIO250117C000725002023-05-26 10:16AM EDT72.504.674.806.700.00-111129.43%
RIO250117C000750002023-06-08 11:53AM EDT75.004.454.205.00+0.15+3.49%532426.40%
RIO250117C000775002023-06-07 1:02PM EDT77.503.552.804.300.00-95926.18%
RIO250117C000800002023-06-06 9:35AM EDT80.003.103.103.800.00-351326.39%
RIO250117C000825002023-06-02 12:13PM EDT82.502.902.004.000.00-26528.82%
RIO250117C000850002023-06-02 2:34PM EDT85.002.551.703.500.00-310928.69%
RIO250117C000875002023-05-25 2:33PM EDT87.501.601.303.400.00-32829.85%
RIO250117C000900002023-06-07 2:41PM EDT90.001.800.803.200.00-118630.55%
RIO250117C000950002023-06-05 9:36AM EDT95.004.900.503.400.00-134933.99%
RIO250117C001000002023-06-08 3:46PM EDT100.001.250.402.55-0.05-3.85%16832.96%
RIO250117C001050002023-04-12 9:39AM EDT105.002.000.000.000.00-256.25%
RIO250117C001100002023-05-18 1:55PM EDT110.000.850.550.950.00-1228.50%
RIO250117C001150002023-05-26 9:33AM EDT115.000.450.002.100.00-13436.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO250117P000275002023-06-01 11:28AM EDT27.500.900.500.850.00-14220947.17%
RIO250117P000300002023-03-06 2:51PM EDT30.002.190.152.600.00-11959.66%
RIO250117P000325002023-05-10 11:15AM EDT32.501.050.251.450.00-91445.20%
RIO250117P000350002023-06-07 9:32AM EDT35.002.000.951.350.00-41440.33%
RIO250117P000375002023-04-11 1:20PM EDT37.501.300.704.500.00-31357.01%
RIO250117P000400002023-06-08 12:02PM EDT40.001.651.602.05-0.90-35.29%14238.09%
RIO250117P000425002023-04-21 3:02PM EDT42.502.621.204.900.00-12749.71%
RIO250117P000450002023-05-25 1:08PM EDT45.004.001.304.400.00-120743.01%
RIO250117P000475002023-05-25 12:33PM EDT47.504.802.504.700.00-322040.30%
RIO250117P000500002023-06-08 10:01AM EDT50.004.103.704.20-0.10-2.38%16834.26%
RIO250117P000525002023-06-05 1:09PM EDT52.504.954.106.80-0.15-2.94%1240.61%
RIO250117P000550002023-06-08 12:38PM EDT55.005.705.405.90-0.30-5.00%112333.21%
RIO250117P000575002023-06-08 1:01PM EDT57.506.436.306.90-0.77-10.69%33632.75%
RIO250117P000600002023-06-08 12:38PM EDT60.007.657.407.80-0.10-1.29%146531.67%
RIO250117P000625002023-06-05 1:01PM EDT62.509.258.5010.800.00-14337.03%
RIO250117P000650002023-06-08 9:50AM EDT65.0010.309.8010.40-0.60-5.50%708131.25%
RIO250117P000675002023-05-04 12:51PM EDT67.5013.1010.0015.000.00-234840.78%
RIO250117P000700002023-05-30 10:40AM EDT70.0015.5210.5015.000.00-31535.82%
RIO250117P000725002023-04-27 3:14PM EDT72.5016.5314.5019.000.00-49642.91%
RIO250117P000750002023-06-08 9:42AM EDT75.0016.2913.5018.00-2.60-13.76%11234.53%
RIO250117P000775002023-05-08 11:22AM EDT77.5018.7416.0020.500.00-1136.66%
RIO250117P000800002023-05-23 10:26AM EDT80.0022.7017.6022.000.00-11235.53%
RIO250117P000850002023-04-27 2:44PM EDT85.0025.0024.0029.000.00-2845.41%
RIO250117P000900002023-01-18 12:42PM EDT90.0022.0020.5025.000.00--20.00%
RIO250117P000950002023-01-20 12:09PM EDT95.0025.2524.0029.000.00-100.00%
RIO250117P001000002023-04-06 3:58PM EDT100.0035.3035.5040.000.00-1141.01%
RIO250117P001050002023-02-17 4:29PM EDT105.0034.6039.5044.500.00-1141.51%
RIO250117P001100002023-02-16 2:13PM EDT110.0038.0044.5049.000.00-1041.71%