UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.82 +0.14 (+0.15%) GOLD FUTURES
1,893.50 +2.60 (+0.14%) DOW
33,550.27 -68.61 (-0.20%) Bitcoin GBP
21,691.21 +136.46 (+0.63%)
Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020C00045000 | 2023-09-26 2:31PM EDT | 45.00 | 17.20 | 17.40 | 17.80 | 0.00 | - | 3 | 14 | 81.35% |
| RIO231020C00047500 | 2023-09-26 2:38PM EDT | 47.50 | 14.70 | 14.90 | 15.30 | 0.00 | - | 3 | 4 | 70.12% |
| RIO231020C00050000 | 2023-09-26 2:46PM EDT | 50.00 | 12.20 | 12.40 | 12.90 | 0.00 | - | 10 | 14 | 61.72% |
| RIO231020C00052500 | 2023-09-27 1:45PM EDT | 52.50 | 9.70 | 9.90 | 10.20 | 0.00 | - | 140 | 65 | 52.83% |
| RIO231020C00055000 | 2023-08-22 9:40AM EDT | 55.00 | 6.90 | 9.00 | 9.20 | 0.00 | - | 8 | 28 | 75.68% |
| RIO231020C00057500 | 2023-09-26 2:40PM EDT | 57.50 | 5.17 | 5.30 | 5.50 | 0.00 | - | 10 | 172 | 38.23% |
| RIO231020C00060000 | 2023-09-27 1:51PM EDT | 60.00 | 3.20 | 3.30 | 3.50 | -0.19 | -5.60% | 13 | 11,133 | 34.28% |
| RIO231020C00062500 | 2023-09-27 2:54PM EDT | 62.50 | 2.00 | 1.80 | 1.95 | +0.25 | +14.29% | 108 | 2,545 | 31.93% |
| RIO231020C00065000 | 2023-09-27 3:13PM EDT | 65.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 235 | 1,559 | 30.03% |
| RIO231020C00067500 | 2023-09-27 3:10PM EDT | 67.50 | 0.34 | 0.30 | 0.40 | +0.01 | +3.03% | 76 | 11,121 | 30.37% |
| RIO231020C00070000 | 2023-09-27 3:46PM EDT | 70.00 | 0.12 | 0.00 | 0.15 | -0.02 | -14.29% | 17 | 3,043 | 30.18% |
| RIO231020C00072500 | 2023-09-27 2:22PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 27 | 1,103 | 34.18% |
| RIO231020C00075000 | 2023-09-27 1:48PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 821 | 40.04% |
| RIO231020C00077500 | 2023-09-01 3:10PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 25.00% |
| RIO231020C00080000 | 2023-09-27 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 2 | 236 | 25.00% |
| RIO231020C00082500 | 2023-08-17 2:58PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 118 | 53.52% |
| RIO231020C00085000 | 2023-06-28 9:32AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| RIO231020C00090000 | 2023-08-23 2:37PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 58.20% |
| RIO231020C00095000 | 2023-04-18 11:20AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 133 | 142 | 98.24% |
| RIO231020C00100000 | 2023-06-30 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 99.51% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020P00032500 | 2023-08-03 9:35AM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 134.38% |
| RIO231020P00035000 | 2023-08-10 11:30AM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 19 | 128.91% |
| RIO231020P00037500 | 2023-08-25 9:35AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 97 | 115.43% |
| RIO231020P00040000 | 2023-08-18 3:08PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 102.83% |
| RIO231020P00042500 | 2023-07-31 11:33AM EDT | 42.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 4 | 57 | 73.44% |
| RIO231020P00045000 | 2023-09-01 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 25.00% |
| RIO231020P00047500 | 2023-09-21 3:12PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| RIO231020P00050000 | 2023-09-21 2:34PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 882 | 25.00% |
| RIO231020P00052500 | 2023-09-21 12:52PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 315 | 12.50% |
| RIO231020P00055000 | 2023-09-26 11:11AM EDT | 55.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 2 | 860 | 35.16% |
| RIO231020P00057500 | 2023-09-27 3:44PM EDT | 57.50 | 0.36 | 0.35 | 0.45 | -0.11 | -23.40% | 11 | 972 | 32.67% |
| RIO231020P00060000 | 2023-09-27 3:53PM EDT | 60.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 20 | 12,397 | 31.08% |
| RIO231020P00062500 | 2023-09-27 3:10PM EDT | 62.50 | 1.73 | 1.80 | 1.95 | -0.30 | -14.78% | 282 | 1,185 | 29.13% |
| RIO231020P00065000 | 2023-09-27 3:39PM EDT | 65.00 | 3.41 | 3.30 | 3.40 | +0.11 | +3.33% | 16 | 612 | 26.76% |
| RIO231020P00067500 | 2023-09-27 3:47PM EDT | 67.50 | 5.50 | 5.30 | 5.50 | +0.35 | +6.80% | 4 | 1,107 | 28.22% |
| RIO231020P00070000 | 2023-09-20 11:43AM EDT | 70.00 | 4.20 | 7.60 | 7.80 | 0.00 | - | 1 | 63 | 28.81% |
| RIO231020P00072500 | 2023-09-21 10:00AM EDT | 72.50 | 8.40 | 10.10 | 10.30 | 0.00 | - | 1 | 4 | 35.35% |
| RIO231020P00075000 | 2023-09-07 2:44PM EDT | 75.00 | 13.80 | 12.60 | 12.80 | 0.00 | - | 20 | 81 | 41.50% |
| RIO231020P00077500 | 2023-09-01 3:34PM EDT | 77.50 | 13.60 | 15.10 | 15.30 | 0.00 | - | 144 | 0 | 47.27% |
| RIO231020P00080000 | 2023-08-11 3:06PM EDT | 80.00 | 19.00 | 18.70 | 18.90 | 0.00 | - | 500 | 0 | 89.16% |
| RIO231020P00082500 | 2023-08-10 3:19PM EDT | 82.50 | 20.90 | 21.20 | 21.40 | 0.00 | - | 470 | 0 | 96.19% |
| RIO231020P00085000 | 2023-08-10 3:10PM EDT | 85.00 | 23.40 | 23.70 | 23.90 | 0.00 | - | 90 | 0 | 102.78% |
© 2023 Yahoo. All rights reserved.
