Canada markets close in 2 hours 43 minutes

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.90+2.70 (+4.14%)
As of 01:17PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO221216C000275002022-11-14 3:37PM EST27.5037.1740.1040.600.00-11210.55%
RIO221216C000400002022-11-22 9:50AM EST40.0024.9627.9028.200.00--1124.22%
RIO221216C000475002022-11-04 1:03PM EST47.5011.0920.5020.700.00-121193.16%
RIO221216C000500002022-11-15 3:35PM EST50.0015.6817.9018.200.00-1977.34%
RIO221216C000525002022-11-29 11:35AM EST52.5015.3515.5015.80+2.29+17.53%25374.22%
RIO221216C000550002022-11-28 3:44PM EST55.0010.6013.0013.300.00-474463.18%
RIO221216C000575002022-11-29 11:17AM EST57.5010.4010.6010.80+1.87+21.92%262754.79%
RIO221216C000600002022-11-29 11:52AM EST60.008.038.208.50+2.23+38.45%231,84354.00%
RIO221216C000625002022-11-29 12:39PM EST62.506.016.006.20+1.91+46.59%2111,00046.39%
RIO221216C000650002022-11-29 12:30PM EST65.003.904.004.10+1.60+69.57%2182,05540.33%
RIO221216C000675002022-11-29 12:51PM EST67.502.342.352.50+1.22+108.93%6251,55338.26%
RIO221216C000700002022-11-29 12:53PM EST70.001.211.251.30+0.71+142.00%5278,13735.89%
RIO221216C000725002022-11-29 11:17AM EST72.500.500.550.60+0.28+127.27%1412,28034.86%
RIO221216C000750002022-11-29 11:31AM EST75.000.230.200.25+0.11+91.67%3066634.47%
RIO221216C000800002022-11-28 12:15PM EST80.000.020.000.100.00-13841.41%
RIO221216C000850002022-11-16 9:35AM EST85.000.050.000.050.00-102547.85%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO221216P000275002022-11-15 1:29PM EST27.500.050.000.050.00-212159.38%
RIO221216P000300002022-11-15 10:10AM EST30.000.050.000.350.00-22187.89%
RIO221216P000325002022-11-21 11:51AM EST32.500.050.000.350.00-89122171.09%
RIO221216P000350002022-11-16 2:09PM EST35.000.050.000.350.00-1312155.47%
RIO221216P000400002022-11-28 9:52AM EST40.000.050.000.100.00-22178105.47%
RIO221216P000425002022-11-22 12:52PM EST42.500.210.000.350.00-1623114.65%
RIO221216P000450002022-11-29 12:06PM EST45.000.030.000.10-0.02-40.00%31,18583.98%
RIO221216P000475002022-11-28 3:16PM EST47.500.070.000.100.00-328874.22%
RIO221216P000500002022-11-28 2:17PM EST50.000.100.050.250.00-463677.34%
RIO221216P000525002022-11-29 10:13AM EST52.500.100.100.15-0.05-33.33%2058564.65%
RIO221216P000550002022-11-29 11:08AM EST55.000.150.100.200.00-5135856.64%
RIO221216P000575002022-11-29 12:44PM EST57.500.160.150.20-0.11-40.74%437549.81%
RIO221216P000600002022-11-29 11:57AM EST60.000.310.250.35-0.24-43.64%1091345.70%
RIO221216P000625002022-11-29 12:39PM EST62.500.550.500.60-0.45-45.00%1281,77241.41%
RIO221216P000650002022-11-29 12:42PM EST65.001.050.951.05-0.85-44.74%1211,76037.45%
RIO221216P000675002022-11-29 11:43AM EST67.501.951.801.90-1.00-33.90%53220134.91%
RIO221216P000700002022-11-29 12:46PM EST70.003.303.103.30-1.50-31.25%1024934.13%
RIO221216P000725002022-11-23 9:51AM EST72.506.924.905.100.00--132.47%
RIO221216P000750002022-11-14 1:03PM EST75.0011.207.107.300.00-1232.62%