UK Markets closed

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.59+1.22 (+1.87%)
As of 4:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO211015C000640702021-03-26 12:38PM EDT64.0715.0022.2023.700.00-110349.05%
RIO211015C000690702021-06-02 11:12AM EDT69.0721.8014.9016.300.00-70134257.28%
RIO211015C000725002021-06-23 1:07PM EDT72.5012.0512.0013.300.00-2376229.59%
RIO211015C000740702021-06-22 9:51AM EDT74.0710.9010.5011.400.00-65272211.33%
RIO211015C000775002021-06-24 9:37AM EDT77.508.308.308.80+0.30+3.75%116150190.55%
RIO211015C000790702021-06-17 10:07AM EDT79.077.307.207.70+0.70+10.61%64182180.35%
RIO211015C000815702021-06-21 2:34PM EDT81.574.805.206.500.00-6171165.23%
RIO211015C000825002021-02-18 11:08AM EDT82.508.400.000.000.00--025.00%
RIO211015C000840702021-06-23 9:35AM EDT84.074.804.304.60+0.36+8.11%1234151.47%
RIO211015C000850002021-02-26 10:32AM EDT85.009.000.000.000.00-1025.00%
RIO211015C000865702021-06-22 11:09AM EDT86.573.003.303.500.00-102318141.53%
RIO211015C000875002021-03-03 2:33PM EDT87.508.890.000.000.00-2025.00%
RIO211015C000890702021-06-17 1:09PM EDT89.072.452.502.80+0.28+12.90%64380135.03%
RIO211015C000975002021-03-02 11:47AM EDT97.505.100.000.000.00-3025.00%
RIO211015C001000002021-03-03 3:26PM EDT100.004.150.000.000.00-7025.00%
RIO211015C001040702021-06-23 12:56PM EDT104.070.500.500.700.00-3380116.41%
RIO211015C001090702021-06-16 9:30AM EDT109.070.600.300.450.00-385114.26%
RIO211015C001140702021-06-16 12:59PM EDT114.070.350.000.400.00-2066109.77%
RIO211015C001190702021-05-21 10:32AM EDT119.070.450.100.400.00-112121.00%
RIO211015C001200002021-02-22 10:30AM EDT120.001.200.000.000.00-2050.00%
RIO211015C001240702021-03-18 9:45AM EDT124.070.300.150.350.00-10127.73%
RIO211015C001250002021-03-03 10:30AM EDT125.001.100.000.000.00-1050.00%
RIO211015C001300002021-02-19 10:30AM EDT130.000.700.000.000.00-1050.00%
RIO211015C001340702021-06-01 9:30AM EDT134.070.300.000.250.00-1037126.95%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO211015P000540702021-03-25 9:56AM EDT54.071.200.300.500.00-10011363.77%
RIO211015P000590702021-06-21 11:44AM EDT59.070.600.300.600.00-710048.15%
RIO211015P000640702021-06-17 11:37AM EDT64.071.050.600.900.00-105,81629.71%
RIO211015P000690702021-06-18 10:23AM EDT69.071.951.201.400.00-11380.00%
RIO211015P000700002021-02-26 1:00PM EDT70.004.440.000.000.00-400.00%
RIO211015P000740702021-06-24 10:55AM EDT74.072.452.252.65-1.05-30.00%51310.00%
RIO211015P000750002021-03-03 4:29PM EDT75.004.500.000.000.00-100.00%
RIO211015P000840702021-06-18 2:58PM EDT84.078.906.507.100.00-102440.00%
RIO211015P000865702021-06-14 10:31AM EDT86.577.286.608.600.00-21400.00%
RIO211015P000890702021-06-07 2:21PM EDT89.079.9010.0010.500.00-651440.00%
RIO211015P000900002021-02-22 10:53AM EDT90.0012.800.000.000.00--00.00%
RIO211015P000915702021-05-26 9:52AM EDT91.5713.3011.3012.300.00-52430.00%
RIO211015P000925002021-02-22 11:03AM EDT92.5014.400.000.000.00--00.00%
RIO211015P000940702021-06-18 1:42PM EDT94.0716.3113.5014.400.00-1500.00%
RIO211015P000965702021-06-02 10:43AM EDT96.5712.6415.5016.600.00-295300.00%
RIO211015P000990702021-06-16 3:52PM EDT99.0718.6017.8018.800.00-4210.00%
RIO211015P001040702021-06-16 2:45PM EDT104.0723.3021.2025.100.00-120.00%
RIO211015P001090702021-05-17 10:36AM EDT109.0723.6024.6028.500.00-9330.00%
RIO211015P001140702021-05-26 9:38AM EDT114.0732.9030.7035.000.00--50.00%
RIO211015P001150002021-02-26 11:01AM EDT115.0033.900.000.000.00-400.00%
RIO211015P001190702021-03-08 1:01AM EDT119.0736.9040.5045.000.00--370.00%
RIO211015P001340702021-03-08 1:01AM EDT134.0751.3055.5058.900.00--70.00%