UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.48 +1.34 (+1.74%) GOLD FUTURES
1,886.80 +2.00 (+0.11%) DOW
33,980.06 -176.63 (-0.52%) BTC-GBP
18,963.14 -342.26 (-1.77%)
Rio Tinto plc (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230217C00050000 | 2023-02-06 3:04PM EST | 50.00 | 23.80 | 24.30 | 24.50 | 0.00 | - | 1 | 2 | 117.58% |
| RIO230217C00055000 | 2023-02-06 3:35PM EST | 55.00 | 18.90 | 19.30 | 19.60 | 0.00 | - | 4 | 16 | 82.03% |
| RIO230217C00060000 | 2023-02-02 11:03AM EST | 60.00 | 15.80 | 14.30 | 14.60 | 0.00 | - | 1 | 38 | 60.94% |
| RIO230217C00062500 | 2023-02-08 12:17PM EST | 62.50 | 12.00 | 11.80 | 12.10 | -3.65 | -23.32% | 4 | 138 | 50.78% |
| RIO230217C00065000 | 2023-02-08 1:03PM EST | 65.00 | 9.64 | 9.40 | 9.60 | +0.68 | +7.59% | 6 | 28 | 54.88% |
| RIO230217C00067500 | 2023-02-07 3:16PM EST | 67.50 | 7.00 | 6.90 | 7.20 | 0.00 | - | 5 | 472 | 47.56% |
| RIO230217C00070000 | 2023-02-06 10:15AM EST | 70.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 1 | 884 | 37.70% |
| RIO230217C00072500 | 2023-02-07 2:12PM EST | 72.50 | 2.60 | 2.55 | 2.65 | 0.00 | - | 13 | 521 | 31.06% |
| RIO230217C00075000 | 2023-02-08 2:53PM EST | 75.00 | 1.10 | 1.05 | 1.15 | -0.12 | -9.84% | 104 | 4,363 | 28.91% |
| RIO230217C00077500 | 2023-02-08 2:49PM EST | 77.50 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 440 | 1,619 | 28.91% |
| RIO230217C00080000 | 2023-02-08 2:57PM EST | 80.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 31 | 2,788 | 31.45% |
| RIO230217C00082500 | 2023-02-08 12:02PM EST | 82.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 2,478 | 37.70% |
| RIO230217C00085000 | 2023-02-08 2:50PM EST | 85.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 9 | 1,309 | 46.09% |
| RIO230217C00087500 | 2023-02-03 10:00AM EST | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 51.37% |
| RIO230217C00090000 | 2023-01-26 3:31PM EST | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 55.08% |
| RIO230217C00095000 | 2022-12-30 9:33AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 72.07% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230217P00045000 | 2023-01-03 9:34AM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| RIO230217P00047500 | 2023-01-09 10:37AM EST | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 59 | 168.55% |
| RIO230217P00050000 | 2023-01-31 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 543 | 152.34% |
| RIO230217P00055000 | 2023-02-03 9:34AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,172 | 77.34% |
| RIO230217P00060000 | 2023-02-02 10:38AM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 184 | 67.19% |
| RIO230217P00062500 | 2023-01-27 9:34AM EST | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 7 | 157 | 56.25% |
| RIO230217P00065000 | 2023-02-07 3:30PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 684 | 47.95% |
| RIO230217P00067500 | 2023-02-07 3:22PM EST | 67.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,414 | 36.72% |
| RIO230217P00070000 | 2023-02-08 11:32AM EST | 70.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 1,447 | 32.62% |
| RIO230217P00072500 | 2023-02-08 2:52PM EST | 72.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 223 | 3,835 | 30.13% |
| RIO230217P00075000 | 2023-02-08 2:15PM EST | 75.00 | 1.50 | 1.55 | 1.65 | 0.00 | - | 26 | 3,369 | 27.05% |
| RIO230217P00077500 | 2023-02-08 10:45AM EST | 77.50 | 3.60 | 3.30 | 3.40 | -0.10 | -2.70% | 2 | 2,059 | 26.27% |
| RIO230217P00080000 | 2023-02-07 10:10AM EST | 80.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 2 | 918 | 34.28% |
| RIO230217P00082500 | 2023-02-07 12:56PM EST | 82.50 | 7.58 | 8.10 | 8.30 | 0.00 | - | 1 | 13 | 44.43% |
| RIO230217P00085000 | 2023-02-01 9:34AM EST | 85.00 | 7.11 | 10.50 | 10.80 | 0.00 | - | 12 | 0 | 53.81% |
| RIO230217P00090000 | 2023-01-30 9:44AM EST | 90.00 | 10.70 | 15.60 | 15.80 | 0.00 | - | - | 1 | 62.50% |
© 2023 Yahoo. All rights reserved.
