Rio Tinto plc (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021C00027500 | 2022-09-29 10:13AM EDT | 27.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RIO221021C00035000 | 2022-09-28 11:40AM EDT | 35.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIO221021C00036880 | 2022-08-10 2:59PM EDT | 36.88 | 24.80 | 20.90 | 21.30 | 0.00 | - | 640 | 0 | 0.00% |
| RIO221021C00039380 | 2022-09-23 12:41PM EDT | 39.38 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO221021C00041880 | 2022-08-10 2:59PM EDT | 41.88 | 19.60 | 16.10 | 16.30 | 0.00 | - | 640 | 0 | 0.00% |
| RIO221021C00044380 | 2022-10-04 9:56AM EDT | 44.38 | 13.80 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| RIO221021C00046880 | 2022-09-26 11:38AM EDT | 46.88 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO221021C00049380 | 2022-10-03 3:00PM EDT | 49.38 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| RIO221021C00052500 | 2022-10-05 3:52PM EDT | 52.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 867 | 0.00% |
| RIO221021C00054380 | 2022-10-05 3:58PM EDT | 54.38 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 770 | 0.00% |
| RIO221021C00055000 | 2022-03-09 4:47PM EDT | 55.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO221021C00057500 | 2022-10-05 3:58PM EDT | 57.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 221 | 5,123 | 0.00% |
| RIO221021C00059380 | 2022-10-05 3:58PM EDT | 59.38 | 1.60 | 0.00 | 0.00 | 0.00 | - | 307 | 4,385 | 1.56% |
| RIO221021C00062500 | 2022-10-05 3:50PM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 4,243 | 6.25% |
| RIO221021C00064380 | 2022-10-05 3:44PM EDT | 64.38 | 0.32 | 0.00 | 0.00 | 0.00 | - | 37 | 1,073 | 12.50% |
| RIO221021C00065000 | 2022-02-25 11:10AM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIO221021C00066880 | 2022-10-05 11:53AM EDT | 66.88 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,311 | 12.50% |
| RIO221021C00069380 | 2022-10-05 3:38PM EDT | 69.38 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 713 | 25.00% |
| RIO221021C00070000 | 2022-03-09 4:59PM EDT | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RIO221021C00071880 | 2022-10-05 3:21PM EDT | 71.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 861 | 25.00% |
| RIO221021C00072500 | 2022-03-09 2:42PM EDT | 72.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RIO221021C00074380 | 2022-09-29 1:02PM EDT | 74.38 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 827 | 25.00% |
| RIO221021C00075000 | 2022-03-09 11:20AM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RIO221021C00076880 | 2022-09-26 11:53AM EDT | 76.88 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 649 | 25.00% |
| RIO221021C00077500 | 2022-03-09 4:26PM EDT | 77.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RIO221021C00079380 | 2022-10-04 11:41AM EDT | 79.38 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO221021C00080000 | 2022-03-09 4:02PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RIO221021C00081880 | 2022-09-27 1:01PM EDT | 81.88 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,113 | 25.00% |
| RIO221021C00082500 | 2022-03-07 3:14PM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIO221021C00084380 | 2022-10-04 12:43PM EDT | 84.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 680 | 50.00% |
| RIO221021C00085000 | 2022-03-09 4:47PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIO221021C00086880 | 2022-08-17 9:58AM EDT | 86.88 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,018 | 75.78% |
| RIO221021C00087500 | 2022-03-04 2:38PM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIO221021C00089380 | 2022-09-28 9:30AM EDT | 89.38 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 50.00% |
| RIO221021C00090000 | 2022-03-08 1:36PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIO221021C00094380 | 2022-08-30 12:00PM EDT | 94.38 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 452 | 96.88% |
| RIO221021C00095000 | 2022-03-04 10:58AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIO221021C00099380 | 2022-09-09 11:24AM EDT | 99.38 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 906 | 50.00% |
| RIO221021C00100000 | 2022-03-09 4:07PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIO221021C00104380 | 2022-06-24 12:29PM EDT | 104.38 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 716 | 154.20% |
| RIO221021C00105000 | 2022-03-04 4:01PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIO221021C00109380 | 2022-08-22 11:25AM EDT | 109.38 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 739 | 112.50% |
| RIO221021C00114380 | 2022-08-05 9:30AM EDT | 114.38 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 841 | 172.66% |
| RIO221021C00115000 | 2022-03-07 2:40PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021P00027500 | 2022-09-23 11:42AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 492 | 50.00% |
| RIO221021P00030000 | 2022-09-23 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 497 | 50.00% |
| RIO221021P00032500 | 2022-09-27 2:18PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 266 | 1,392 | 50.00% |
| RIO221021P00035000 | 2022-10-03 9:56AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,634 | 50.00% |
| RIO221021P00036880 | 2022-09-28 11:22AM EDT | 36.88 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| RIO221021P00039380 | 2022-10-03 2:53PM EDT | 39.38 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 50.00% |
| RIO221021P00041880 | 2022-10-05 11:05AM EDT | 41.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 50.00% |
| RIO221021P00044380 | 2022-10-04 3:12PM EDT | 44.38 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 4,093 | 25.00% |
| RIO221021P00046880 | 2022-10-05 11:26AM EDT | 46.88 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 653 | 25.00% |
| RIO221021P00049380 | 2022-10-05 3:55PM EDT | 49.38 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 1,315 | 25.00% |
| RIO221021P00050000 | 2022-03-09 12:09PM EDT | 50.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIO221021P00052500 | 2022-10-05 12:14PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 1,410 | 12.50% |
| RIO221021P00054380 | 2022-10-05 3:49PM EDT | 54.38 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 1,643 | 12.50% |
| RIO221021P00055000 | 2022-03-09 2:37PM EDT | 55.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RIO221021P00057500 | 2022-10-05 3:39PM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 168 | 1,024 | 3.13% |
| RIO221021P00059380 | 2022-10-05 3:51PM EDT | 59.38 | 2.10 | 0.00 | 0.00 | 0.00 | - | 206 | 2,373 | 0.00% |
| RIO221021P00060000 | 2022-03-01 10:34AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO221021P00062500 | 2022-10-04 3:27PM EDT | 62.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 123 | 1,162 | 0.00% |
| RIO221021P00064380 | 2022-10-05 2:20PM EDT | 64.38 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 0.00% |
| RIO221021P00065000 | 2022-03-02 2:10PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00066880 | 2022-10-03 10:48AM EDT | 66.88 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| RIO221021P00067500 | 2022-03-01 4:40PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO221021P00069380 | 2022-09-22 3:08PM EDT | 69.38 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RIO221021P00070000 | 2022-03-08 2:43PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO221021P00071880 | 2022-10-05 3:33PM EDT | 71.88 | 12.90 | 0.00 | 0.00 | 0.00 | - | 160 | 332 | 0.00% |
| RIO221021P00074380 | 2022-10-05 3:33PM EDT | 74.38 | 15.40 | 0.00 | 0.00 | 0.00 | - | 160 | 56 | 0.00% |
| RIO221021P00076880 | 2022-08-22 2:17PM EDT | 76.88 | 17.90 | 22.50 | 25.00 | 0.00 | - | 2 | 1 | 227.12% |
| RIO221021P00077500 | 2022-03-09 4:26PM EDT | 77.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00079380 | 2022-08-30 9:30AM EDT | 79.38 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| RIO221021P00081880 | 2022-08-01 3:10PM EDT | 81.88 | 24.40 | 25.70 | 25.90 | 0.00 | - | 72 | 67 | 179.30% |
| RIO221021P00082500 | 2022-03-09 11:36AM EDT | 82.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00084380 | 2022-08-02 3:20PM EDT | 84.38 | 27.60 | 29.70 | 30.00 | 0.00 | - | 34 | 0 | 226.59% |
| RIO221021P00085000 | 2022-03-09 11:09AM EDT | 85.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00086880 | 2022-08-01 12:32PM EDT | 86.88 | 29.20 | 30.30 | 30.80 | 0.00 | - | 72 | 0 | 189.99% |
| RIO221021P00087500 | 2022-03-09 10:35AM EDT | 87.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00089380 | 2022-07-22 11:14AM EDT | 89.38 | 33.30 | 30.50 | 30.70 | 0.00 | - | 13 | 0 | 89.84% |
| RIO221021P00090000 | 2022-03-02 10:41AM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00094380 | 2022-05-25 12:34PM EDT | 94.38 | 26.00 | 32.20 | 37.00 | 0.00 | - | 5 | 23 | 179.35% |
| RIO221021P00099380 | 2022-08-02 1:37PM EDT | 99.38 | 42.40 | 43.30 | 47.40 | 0.00 | - | 18 | 0 | 287.35% |
| RIO221021P00100000 | 2022-03-04 10:35AM EDT | 100.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00104380 | 2022-07-27 11:17AM EDT | 104.38 | 48.66 | 44.30 | 45.60 | 0.00 | - | - | 1 | 0.00% |
| RIO221021P00119380 | 2022-05-16 12:00AM EDT | 119.38 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
