Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.68-0.10 (-0.15%)
At close: 04:00PM EDT
66.73 +0.05 (+0.07%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240419C000300002024-03-06 4:40PM EDT30.0034.9032.6033.700.00-200.00%
RIO240419C000375002024-03-13 10:29AM EDT37.5025.0029.1030.600.00--1766.02%
RIO240419C000400002024-03-15 10:16AM EDT40.0022.2025.3027.400.00-220221706.64%
RIO240419C000450002024-03-06 4:40PM EDT45.0019.9017.5019.900.00-1000.00%
RIO240419C000525002024-04-04 3:26PM EDT52.5011.2011.8015.700.00-44501.37%
RIO240419C000550002024-03-22 10:40AM EDT55.008.7410.2012.800.00-100203387.11%
RIO240419C000575002024-04-02 10:37AM EDT57.507.769.109.300.00-84128.13%
RIO240419C000600002024-04-15 1:16PM EDT60.007.246.606.800.00-137595.31%
RIO240419C000625002024-04-18 10:18AM EDT62.505.014.104.30+0.50+11.09%211,20763.28%
RIO240419C000650002024-04-18 3:58PM EDT65.001.751.601.85-0.30-14.63%1626,34052.34%
RIO240419C000675002024-04-18 3:51PM EDT67.500.150.050.20-0.24-61.54%5502,89636.33%
RIO240419C000700002024-04-18 2:11PM EDT70.000.030.000.05-0.02-40.00%2134,33950.78%
RIO240419C000725002024-04-18 9:41AM EDT72.500.020.000.05-0.03-60.00%21,68479.69%
RIO240419C000750002024-04-18 1:49PM EDT75.000.030.000.05-0.02-40.00%13,161106.25%
RIO240419C000775002024-04-12 3:47PM EDT77.500.080.000.050.00-12,939131.25%
RIO240419C000800002024-04-10 3:18PM EDT80.000.030.000.050.00-112,644154.69%
RIO240419C000825002024-04-16 9:58AM EDT82.500.010.000.350.00-4111240.63%
RIO240419C000850002024-03-01 3:36PM EDT85.000.100.000.450.00-1607280.47%
RIO240419C000900002024-03-12 9:30AM EDT90.000.020.000.000.00-316350.00%
RIO240419C000950002024-02-01 10:43AM EDT95.000.150.002.150.00--209533.20%
RIO240419C001000002024-02-08 10:45AM EDT100.000.050.000.750.00-1378460.55%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240419P000300002023-11-06 12:41PM EDT30.000.100.000.750.00-13896.88%
RIO240419P000325002023-12-05 2:38PM EDT32.500.100.000.700.00-13806.25%
RIO240419P000350002024-02-26 1:37PM EDT35.000.100.000.100.00-11537.50%
RIO240419P000375002024-02-06 2:16PM EDT37.500.050.000.750.00-28673.44%
RIO240419P000400002023-12-01 10:57AM EDT40.000.100.002.200.00-12790.63%
RIO240419P000425002024-01-08 10:56AM EDT42.500.150.001.350.00-1235627.34%
RIO240419P000450002024-02-27 3:20PM EDT45.000.100.000.100.00-255171343.75%
RIO240419P000475002024-04-05 9:46AM EDT47.500.010.000.350.00-2142370.31%
RIO240419P000500002024-03-18 2:22PM EDT50.000.050.000.350.00-5306322.66%
RIO240419P000525002024-04-01 10:11AM EDT52.500.050.000.050.00-11467201.56%
RIO240419P000550002024-04-17 9:54AM EDT55.000.010.000.100.00-4363184.38%
RIO240419P000575002024-04-18 12:23PM EDT57.500.040.000.05+0.03+300.00%102,071132.81%
RIO240419P000600002024-04-18 12:07PM EDT60.000.030.000.20-0.01-25.00%23,778126.95%
RIO240419P000625002024-04-18 3:59PM EDT62.500.030.000.05-0.02-40.00%192,93765.63%
RIO240419P000650002024-04-18 3:59PM EDT65.000.100.050.10-0.05-33.33%754,65243.75%
RIO240419P000675002024-04-18 3:34PM EDT67.501.000.901.05-0.05-4.76%751,33338.87%
RIO240419P000700002024-04-18 2:42PM EDT70.003.553.004.50+0.50+16.39%6595109.38%
RIO240419P000725002024-04-10 9:31AM EDT72.506.905.705.900.00-3098.83%
RIO240419P000750002024-03-26 9:31AM EDT75.0012.108.208.400.00-10129.30%
RIO240419P000775002024-03-08 11:11AM EDT77.5014.3514.4014.700.00-10534.38%
RIO240419P000800002024-01-31 1:14PM EDT80.0012.2115.3019.300.00-1404600.78%
RIO240419P000825002024-01-02 2:50PM EDT82.5010.5012.5017.000.00--75392.58%
RIO240419P000850002024-01-02 12:57PM EDT85.0012.6015.0019.500.00-7071426.76%
RIO240419P001000002023-11-14 4:19PM EDT100.0032.5026.5031.300.00--4120.00%