UK markets open in 2 hours 1 minute

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.77+0.78 (+1.18%)
At close: 04:00PM EDT
66.84 +0.07 (+0.10%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240419C000300002024-03-06 4:40PM EDT30.0034.9032.6033.700.00-200.00%
RIO240419C000375002024-03-13 10:29AM EDT37.5025.0029.1030.600.00--1370.90%
RIO240419C000400002024-03-15 10:16AM EDT40.0022.2025.3027.400.00-220221342.58%
RIO240419C000450002024-03-06 4:40PM EDT45.0019.9017.5019.900.00-1000.00%
RIO240419C000525002024-04-04 3:26PM EDT52.5011.200.000.000.00-400.00%
RIO240419C000550002024-03-22 10:40AM EDT55.008.740.000.000.00-10000.00%
RIO240419C000575002024-04-02 10:37AM EDT57.507.760.000.000.00-800.00%
RIO240419C000600002024-04-15 1:16PM EDT60.007.240.000.000.00-100.00%
RIO240419C000625002024-04-15 1:29PM EDT62.504.600.000.000.00-1400.00%
RIO240419C000650002024-04-15 3:33PM EDT65.002.180.000.000.00-8100.00%
RIO240419C000675002024-04-15 3:38PM EDT67.500.700.000.000.00-35803.13%
RIO240419C000700002024-04-15 3:59PM EDT70.000.170.000.000.00-146012.50%
RIO240419C000725002024-04-15 2:43PM EDT72.500.050.000.000.00-18025.00%
RIO240419C000750002024-04-15 1:44PM EDT75.000.030.000.000.00-21025.00%
RIO240419C000775002024-04-12 3:47PM EDT77.500.080.000.000.00-1025.00%
RIO240419C000800002024-04-10 3:18PM EDT80.000.030.000.000.00-1050.00%
RIO240419C000825002024-03-26 3:17PM EDT82.500.050.000.000.00-1050.00%
RIO240419C000850002024-03-01 3:36PM EDT85.000.100.000.450.00-1607139.45%
RIO240419C000900002024-03-12 9:30AM EDT90.000.020.000.000.00-316350.00%
RIO240419C000950002024-02-01 10:43AM EDT95.000.150.002.150.00--209265.82%
RIO240419C001000002024-02-08 10:45AM EDT100.000.050.000.750.00-1378229.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240419P000300002023-11-06 12:41PM EDT30.000.100.000.750.00-13449.22%
RIO240419P000325002023-12-05 2:38PM EDT32.500.100.000.700.00-13403.52%
RIO240419P000350002024-02-26 1:37PM EDT35.000.100.000.100.00-11268.75%
RIO240419P000375002024-02-06 2:16PM EDT37.500.050.000.750.00-28337.50%
RIO240419P000400002023-12-01 10:57AM EDT40.000.100.002.200.00-12396.09%
RIO240419P000425002024-01-08 10:56AM EDT42.500.150.001.350.00-1235314.26%
RIO240419P000450002024-02-27 3:20PM EDT45.000.100.000.100.00-255171172.66%
RIO240419P000475002024-04-05 9:46AM EDT47.500.010.000.000.00-2050.00%
RIO240419P000500002024-03-18 2:22PM EDT50.000.050.000.000.00-5050.00%
RIO240419P000525002024-04-01 10:11AM EDT52.500.050.000.000.00-11050.00%
RIO240419P000550002024-04-12 9:30AM EDT55.000.030.000.000.00-8050.00%
RIO240419P000575002024-04-15 10:10AM EDT57.500.020.000.000.00-17025.00%
RIO240419P000600002024-04-15 2:57PM EDT60.000.080.000.000.00-49025.00%
RIO240419P000625002024-04-15 3:56PM EDT62.500.120.000.000.00-22012.50%
RIO240419P000650002024-04-15 3:35PM EDT65.000.460.000.000.00-35906.25%
RIO240419P000675002024-04-15 2:50PM EDT67.501.500.000.000.00-12900.00%
RIO240419P000700002024-04-15 11:35AM EDT70.002.740.000.000.00-100.00%
RIO240419P000725002024-04-10 9:31AM EDT72.506.900.000.000.00-300.00%
RIO240419P000750002024-03-26 9:31AM EDT75.0012.100.000.000.00-100.00%
RIO240419P000775002024-03-08 11:11AM EDT77.5014.3514.4014.700.00-10269.48%
RIO240419P000800002024-01-31 1:14PM EDT80.0012.2115.3019.300.00-1404302.73%
RIO240419P000825002024-01-02 2:50PM EDT82.5010.5012.5017.000.00--75200.29%
RIO240419P000850002024-01-02 12:57PM EDT85.0012.6015.0019.500.00-7071217.68%
RIO240419P001000002023-11-14 4:19PM EDT100.0032.5026.5031.300.00--4120.00%