UK markets closed

Rio Tinto plc (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.32+0.31 (+0.50%)
At close: 04:00PM EDT
62.65 +0.33 (+0.53%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO231020C000450002023-09-26 2:31PM EDT45.0017.2017.4017.800.00-31481.35%
RIO231020C000475002023-09-26 2:38PM EDT47.5014.7014.9015.300.00-3470.12%
RIO231020C000500002023-09-26 2:46PM EDT50.0012.2012.4012.900.00-101461.72%
RIO231020C000525002023-09-27 1:45PM EDT52.509.709.9010.200.00-1406552.83%
RIO231020C000550002023-08-22 9:40AM EDT55.006.909.009.200.00-82875.68%
RIO231020C000575002023-09-26 2:40PM EDT57.505.175.305.500.00-1017238.23%
RIO231020C000600002023-09-27 1:51PM EDT60.003.203.303.50-0.19-5.60%1311,13334.28%
RIO231020C000625002023-09-27 2:54PM EDT62.502.001.801.95+0.25+14.29%1082,54531.93%
RIO231020C000650002023-09-27 3:13PM EDT65.000.900.800.90+0.10+12.50%2351,55930.03%
RIO231020C000675002023-09-27 3:10PM EDT67.500.340.300.40+0.01+3.03%7611,12130.37%
RIO231020C000700002023-09-27 3:46PM EDT70.000.120.000.15-0.02-14.29%173,04330.18%
RIO231020C000725002023-09-27 2:22PM EDT72.500.100.050.10+0.05+100.00%271,10334.18%
RIO231020C000750002023-09-27 1:48PM EDT75.000.050.000.10-0.05-50.00%182140.04%
RIO231020C000775002023-09-01 3:10PM EDT77.500.050.000.000.00-614225.00%
RIO231020C000800002023-09-27 3:21PM EDT80.000.050.000.00+0.01+25.00%223625.00%
RIO231020C000825002023-08-17 2:58PM EDT82.500.050.000.150.00-311853.52%
RIO231020C000850002023-06-28 9:32AM EDT85.000.250.000.000.00-29825.00%
RIO231020C000900002023-08-23 2:37PM EDT90.000.050.000.050.00-114058.20%
RIO231020C000950002023-04-18 11:20AM EDT95.000.450.000.750.00-13314298.24%
RIO231020C001000002023-06-30 3:29PM EDT100.000.050.000.500.00-121899.51%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO231020P000325002023-08-03 9:35AM EDT32.500.050.000.350.00--20134.38%
RIO231020P000350002023-08-10 11:30AM EDT35.000.080.000.500.00--19128.91%
RIO231020P000375002023-08-25 9:35AM EDT37.500.050.000.500.00-1097115.43%
RIO231020P000400002023-08-18 3:08PM EDT40.000.050.000.500.00-112102.83%
RIO231020P000425002023-07-31 11:33AM EDT42.500.230.000.150.00-45773.44%
RIO231020P000450002023-09-01 12:46PM EDT45.000.050.000.000.00-526925.00%
RIO231020P000475002023-09-21 3:12PM EDT47.500.060.000.000.00-119025.00%
RIO231020P000500002023-09-21 2:34PM EDT50.000.020.000.000.00-1088225.00%
RIO231020P000525002023-09-21 12:52PM EDT52.500.050.000.000.00-1131512.50%
RIO231020P000550002023-09-26 11:11AM EDT55.000.160.150.200.00-286035.16%
RIO231020P000575002023-09-27 3:44PM EDT57.500.360.350.45-0.11-23.40%1197232.67%
RIO231020P000600002023-09-27 3:53PM EDT60.000.900.851.00-0.10-10.00%2012,39731.08%
RIO231020P000625002023-09-27 3:10PM EDT62.501.731.801.95-0.30-14.78%2821,18529.13%
RIO231020P000650002023-09-27 3:39PM EDT65.003.413.303.40+0.11+3.33%1661226.76%
RIO231020P000675002023-09-27 3:47PM EDT67.505.505.305.50+0.35+6.80%41,10728.22%
RIO231020P000700002023-09-20 11:43AM EDT70.004.207.607.800.00-16328.81%
RIO231020P000725002023-09-21 10:00AM EDT72.508.4010.1010.300.00-1435.35%
RIO231020P000750002023-09-07 2:44PM EDT75.0013.8012.6012.800.00-208141.50%
RIO231020P000775002023-09-01 3:34PM EDT77.5013.6015.1015.300.00-144047.27%
RIO231020P000800002023-08-11 3:06PM EDT80.0019.0018.7018.900.00-500089.16%
RIO231020P000825002023-08-10 3:19PM EDT82.5020.9021.2021.400.00-470096.19%
RIO231020P000850002023-08-10 3:10PM EDT85.0023.4023.7023.900.00-900102.78%