Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.42-0.30 (-0.46%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO201016C000325002020-08-05 3:34PM EDT32.5032.2028.7029.500.00-600.00%
RIO201016C000375002020-08-05 3:51PM EDT37.5026.8023.5024.700.00-3,50000.00%
RIO201016C000400002020-09-15 9:36AM EDT40.0026.4023.9024.900.00-10117.48%
RIO201016C000425002020-08-05 3:51PM EDT42.5021.8018.8019.800.00-1,32600.00%
RIO201016C000450002020-09-11 10:49AM EDT45.0018.7019.1019.900.00-2165.63%
RIO201016C000475002020-09-08 3:01PM EDT47.5017.1016.7017.200.00-39072.07%
RIO201016C000500002020-09-11 10:03AM EDT50.0016.4014.0014.700.00-3062.11%
RIO201016C000525002020-08-25 11:25AM EDT52.508.6611.7012.400.00-1060.16%
RIO201016C000550002020-09-14 2:17PM EDT55.009.419.509.900.00-38049.71%
RIO201016C000575002020-09-18 1:38PM EDT57.507.607.107.80-0.40-5.00%316,79248.85%
RIO201016C000600002020-09-17 1:48PM EDT60.005.475.005.40-0.17-3.01%49,25438.82%
RIO201016C000625002020-09-18 3:53PM EDT62.503.403.203.50-0.30-8.11%234,87935.16%
RIO201016C000650002020-09-18 1:12PM EDT65.001.951.752.10-0.32-14.10%1372,87133.89%
RIO201016C000675002020-09-18 3:48PM EDT67.501.000.901.10-0.21-17.36%7811,93032.47%
RIO201016C000700002020-09-18 3:36PM EDT70.000.400.400.50-0.17-29.82%2222,87731.35%
RIO201016C000725002020-09-17 1:03PM EDT72.500.300.150.250.00-695532.37%
RIO201016C000750002020-09-15 1:25PM EDT75.000.150.000.200.00-62837.01%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO201016P000225002020-07-09 8:11PM EDT22.500.350.000.050.00-97105150.78%
RIO201016P000275002020-07-09 8:11PM EDT27.500.150.000.100.00-10134.38%
RIO201016P000300002020-09-11 9:42AM EDT30.000.050.000.100.00-2032121.09%
RIO201016P000325002020-07-09 8:11PM EDT32.500.550.050.250.00-33205128.52%
RIO201016P000350002020-09-08 10:53AM EDT35.000.050.000.100.00-256998.44%
RIO201016P000375002020-08-25 9:42AM EDT37.500.070.000.100.00-113688.28%
RIO201016P000400002020-09-11 9:42AM EDT40.000.100.000.150.00-2046183.59%
RIO201016P000425002020-07-08 11:28AM EDT42.500.550.050.350.00-1070587.30%
RIO201016P000450002020-09-11 10:08AM EDT45.000.100.000.300.00-166473.05%
RIO201016P000475002020-09-11 12:10PM EDT47.500.100.000.150.00-5456456.45%
RIO201016P000500002020-09-16 11:16AM EDT50.000.100.000.250.00-51,05052.64%
RIO201016P000525002020-09-14 1:30PM EDT52.500.150.050.250.00-11,08650.98%
RIO201016P000550002020-09-16 2:03PM EDT55.000.300.150.300.00-41,43243.65%
RIO201016P000575002020-09-18 3:31PM EDT57.500.400.350.50-0.02-4.76%13,50039.84%
RIO201016P000600002020-09-17 2:18PM EDT60.000.800.700.85+0.05+6.67%1223,21936.35%
RIO201016P000625002020-09-18 3:53PM EDT62.501.401.351.50-0.08-5.41%7549033.94%
RIO201016P000650002020-09-18 3:54PM EDT65.002.512.352.70+0.01+0.40%138034.18%
RIO201016P000675002020-09-18 1:24PM EDT67.503.783.804.20-0.12-3.08%2925832.79%
RIO201016P000700002020-09-18 1:24PM EDT70.005.545.806.10-21.46-79.48%2031.79%