UK markets close in 4 hours 37 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.74-0.51 (-0.86%)
At close: 04:00PM EDT
57.61 -1.13 (-1.92%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO221021C000275002022-09-29 10:13AM EDT27.5026.800.000.000.00-140.00%
RIO221021C000350002022-09-28 11:40AM EDT35.0018.200.000.000.00--10.00%
RIO221021C000368802022-08-10 2:59PM EDT36.8824.8020.9021.300.00-64000.00%
RIO221021C000393802022-09-23 12:41PM EDT39.3812.600.000.000.00-110.00%
RIO221021C000418802022-08-10 2:59PM EDT41.8819.6016.1016.300.00-64000.00%
RIO221021C000443802022-10-04 9:56AM EDT44.3813.800.000.000.00-21280.00%
RIO221021C000468802022-09-26 11:38AM EDT46.885.500.000.000.00-300.00%
RIO221021C000493802022-10-03 3:00PM EDT49.388.300.000.000.00-10600.00%
RIO221021C000525002022-10-05 3:52PM EDT52.506.750.000.000.00-38670.00%
RIO221021C000543802022-10-05 3:58PM EDT54.385.000.000.000.00-267700.00%
RIO221021C000550002022-03-09 4:47PM EDT55.0022.800.000.000.00-500.00%
RIO221021C000575002022-10-05 3:58PM EDT57.502.680.000.000.00-2215,1230.00%
RIO221021C000593802022-10-05 3:58PM EDT59.381.600.000.000.00-3074,3851.56%
RIO221021C000625002022-10-05 3:50PM EDT62.500.600.000.000.00-384,2436.25%
RIO221021C000643802022-10-05 3:44PM EDT64.380.320.000.000.00-371,07312.50%
RIO221021C000650002022-02-25 11:10AM EDT65.0012.100.000.000.00-1012.50%
RIO221021C000668802022-10-05 11:53AM EDT66.880.100.000.000.00-202,31112.50%
RIO221021C000693802022-10-05 3:38PM EDT69.380.030.000.000.00-3471325.00%
RIO221021C000700002022-03-09 4:59PM EDT70.009.500.000.000.00-16025.00%
RIO221021C000718802022-10-05 3:21PM EDT71.880.050.000.000.00-386125.00%
RIO221021C000725002022-03-09 2:42PM EDT72.507.640.000.000.00-16025.00%
RIO221021C000743802022-09-29 1:02PM EDT74.380.110.000.000.00-1082725.00%
RIO221021C000750002022-03-09 11:20AM EDT75.006.700.000.000.00-15025.00%
RIO221021C000768802022-09-26 11:53AM EDT76.880.020.000.000.00-364925.00%
RIO221021C000775002022-03-09 4:26PM EDT77.505.770.000.000.00-15025.00%
RIO221021C000793802022-10-04 11:41AM EDT79.380.080.000.000.00-2025.00%
RIO221021C000800002022-03-09 4:02PM EDT80.005.000.000.000.00-27025.00%
RIO221021C000818802022-09-27 1:01PM EDT81.880.070.000.000.00-12,11325.00%
RIO221021C000825002022-03-07 3:14PM EDT82.505.500.000.000.00-11025.00%
RIO221021C000843802022-10-04 12:43PM EDT84.380.050.000.000.00-1268050.00%
RIO221021C000850002022-03-09 4:47PM EDT85.003.700.000.000.00-2050.00%
RIO221021C000868802022-08-17 9:58AM EDT86.880.100.000.050.00-101,01875.78%
RIO221021C000875002022-03-04 2:38PM EDT87.504.500.000.000.00-4050.00%
RIO221021C000893802022-09-28 9:30AM EDT89.380.500.000.000.00-11,01050.00%
RIO221021C000900002022-03-08 1:36PM EDT90.003.100.000.000.00-2050.00%
RIO221021C000943802022-08-30 12:00PM EDT94.380.050.000.100.00-545296.88%
RIO221021C000950002022-03-04 10:58AM EDT95.003.000.000.000.00-10050.00%
RIO221021C000993802022-09-09 11:24AM EDT99.380.160.000.000.00-1190650.00%
RIO221021C001000002022-03-09 4:07PM EDT100.001.350.000.000.00-25050.00%
RIO221021C001043802022-06-24 12:29PM EDT104.380.350.000.750.00-1716154.20%
RIO221021C001050002022-03-04 4:01PM EDT105.001.610.000.000.00-2050.00%
RIO221021C001093802022-08-22 11:25AM EDT109.380.100.000.050.00-1739112.50%
RIO221021C001143802022-08-05 9:30AM EDT114.380.050.000.750.00-1841172.66%
RIO221021C001150002022-03-07 2:40PM EDT115.001.000.000.000.00-25050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO221021P000275002022-09-23 11:42AM EDT27.500.050.000.000.00-35049250.00%
RIO221021P000300002022-09-23 12:05PM EDT30.000.050.000.000.00-12549750.00%
RIO221021P000325002022-09-27 2:18PM EDT32.500.050.000.000.00-2661,39250.00%
RIO221021P000350002022-10-03 9:56AM EDT35.000.050.000.000.00-42,63450.00%
RIO221021P000368802022-09-28 11:22AM EDT36.880.170.000.000.00-18650.00%
RIO221021P000393802022-10-03 2:53PM EDT39.380.050.000.000.00-138350.00%
RIO221021P000418802022-10-05 11:05AM EDT41.880.050.000.000.00-180350.00%
RIO221021P000443802022-10-04 3:12PM EDT44.380.100.000.000.00-134,09325.00%
RIO221021P000468802022-10-05 11:26AM EDT46.880.150.000.000.00-965325.00%
RIO221021P000493802022-10-05 3:55PM EDT49.380.190.000.000.00-291,31525.00%
RIO221021P000500002022-03-09 12:09PM EDT50.001.620.000.000.00-1025.00%
RIO221021P000525002022-10-05 12:14PM EDT52.500.400.000.000.00-181,41012.50%
RIO221021P000543802022-10-05 3:49PM EDT54.380.550.000.000.00-301,64312.50%
RIO221021P000550002022-03-09 2:37PM EDT55.002.440.000.000.00-506.25%
RIO221021P000575002022-10-05 3:39PM EDT57.501.250.000.000.00-1681,0243.13%
RIO221021P000593802022-10-05 3:51PM EDT59.382.100.000.000.00-2062,3730.00%
RIO221021P000600002022-03-01 10:34AM EDT60.002.600.000.000.00-200.00%
RIO221021P000625002022-10-04 3:27PM EDT62.504.010.000.000.00-1231,1620.00%
RIO221021P000643802022-10-05 2:20PM EDT64.385.860.000.000.00-26140.00%
RIO221021P000650002022-03-02 2:10PM EDT65.003.350.000.000.00-100.00%
RIO221021P000668802022-10-03 10:48AM EDT66.8810.320.000.000.00-2580.00%
RIO221021P000675002022-03-01 4:40PM EDT67.505.000.000.000.00--00.00%
RIO221021P000693802022-09-22 3:08PM EDT69.3814.080.000.000.00-140.00%
RIO221021P000700002022-03-08 2:43PM EDT70.007.000.000.000.00-400.00%
RIO221021P000718802022-10-05 3:33PM EDT71.8812.900.000.000.00-1603320.00%
RIO221021P000743802022-10-05 3:33PM EDT74.3815.400.000.000.00-160560.00%
RIO221021P000768802022-08-22 2:17PM EDT76.8817.9022.5025.000.00-21227.12%
RIO221021P000775002022-03-09 4:26PM EDT77.5011.400.000.000.00-100.00%
RIO221021P000793802022-08-30 9:30AM EDT79.3820.900.000.000.00-1270.00%
RIO221021P000818802022-08-01 3:10PM EDT81.8824.4025.7025.900.00-7267179.30%
RIO221021P000825002022-03-09 11:36AM EDT82.5015.500.000.000.00-100.00%
RIO221021P000843802022-08-02 3:20PM EDT84.3827.6029.7030.000.00-340226.59%
RIO221021P000850002022-03-09 11:09AM EDT85.0018.200.000.000.00-100.00%
RIO221021P000868802022-08-01 12:32PM EDT86.8829.2030.3030.800.00-720189.99%
RIO221021P000875002022-03-09 10:35AM EDT87.5020.800.000.000.00-100.00%
RIO221021P000893802022-07-22 11:14AM EDT89.3833.3030.5030.700.00-13089.84%
RIO221021P000900002022-03-02 10:41AM EDT90.0016.900.000.000.00-100.00%
RIO221021P000943802022-05-25 12:34PM EDT94.3826.0032.2037.000.00-523179.35%
RIO221021P000993802022-08-02 1:37PM EDT99.3842.4043.3047.400.00-180287.35%
RIO221021P001000002022-03-04 10:35AM EDT100.0026.600.000.000.00-100.00%
RIO221021P001043802022-07-27 11:17AM EDT104.3848.6644.3045.600.00--10.00%
RIO221021P001193802022-05-16 12:00AM EDT119.3856.200.000.000.00--00.00%