Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.52+0.44 (+0.65%)
At close: 04:00PM EDT
68.50 -0.02 (-0.03%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240816C000300002024-06-14 9:30AM EDT30.0036.3236.8041.000.00-11155.76%
RIO240816C000450002024-03-06 4:22PM EDT45.0019.9016.6021.400.00-70000.00%
RIO240816C000475002023-11-24 10:36AM EDT47.5022.4025.0029.000.00-85201.61%
RIO240816C000500002024-06-21 2:10PM EDT50.0016.8216.9020.800.00-218166.55%
RIO240816C000550002024-06-21 11:35AM EDT55.0011.8011.6015.900.00-142695.24%
RIO240816C000575002024-07-05 10:42AM EDT57.5010.209.1013.500.00-13823684.89%
RIO240816C000600002024-07-12 3:30PM EDT60.008.956.7011.00+2.20+32.59%13227672.90%
RIO240816C000625002024-07-12 10:35AM EDT62.506.614.706.70+1.16+21.28%4075133.15%
RIO240816C000650002024-07-12 3:30PM EDT65.004.403.604.80+0.30+7.32%321,94932.52%
RIO240816C000675002024-07-12 3:42PM EDT67.502.691.502.70+0.49+22.27%272,69325.61%
RIO240816C000700002024-07-12 3:29PM EDT70.001.451.001.35+0.30+26.09%2093,27223.41%
RIO240816C000725002024-07-12 3:50PM EDT72.500.550.250.650.00-211,68523.61%
RIO240816C000750002024-07-12 2:17PM EDT75.000.250.200.400.00-331,56126.47%
RIO240816C000775002024-07-12 2:34PM EDT77.500.200.100.25+0.10+100.00%660828.86%
RIO240816C000800002024-07-11 9:30AM EDT80.000.050.050.150.00-501,56830.57%
RIO240816C000825002024-06-27 10:06AM EDT82.500.100.002.150.00-61,31258.42%
RIO240816C000850002024-05-28 9:30AM EDT85.000.330.001.000.00-190151.61%
RIO240816C000900002024-05-22 9:58AM EDT90.000.200.000.150.00-231647.85%
RIO240816C000950002024-06-17 10:05AM EDT95.000.050.002.150.00-334484.72%
RIO240816C001000002024-01-05 11:15AM EDT100.000.550.001.000.00-24440577.93%
RIO240816C001050002024-07-08 11:44AM EDT105.000.050.000.400.00-149971.97%
RIO240816C001100002024-03-05 4:50PM EDT110.000.200.002.200.00-2491,080110.06%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240816P000300002024-03-18 12:15PM EDT30.000.050.000.200.00-1210124.61%
RIO240816P000325002024-03-26 2:33PM EDT32.500.100.002.150.00-1255180.08%
RIO240816P000350002024-04-04 1:39PM EDT35.000.050.002.150.00-33164.84%
RIO240816P000375002024-03-20 1:52PM EDT37.500.200.000.250.00-14596.88%
RIO240816P000400002024-06-28 2:24PM EDT40.000.100.002.150.00-218137.40%
RIO240816P000425002024-01-19 3:00PM EDT42.500.450.050.650.00-138195.21%
RIO240816P000450002024-06-04 11:00AM EDT45.000.140.000.700.00-2085.55%
RIO240816P000475002024-04-12 10:05AM EDT47.501.110.000.400.00-162168.16%
RIO240816P000500002024-07-05 1:05PM EDT50.000.140.001.300.00-134078.52%
RIO240816P000525002024-07-01 10:51AM EDT52.500.100.000.800.00-11,85960.84%
RIO240816P000550002024-07-10 3:40PM EDT55.000.150.100.200.00-11,37044.53%
RIO240816P000575002024-07-12 12:13PM EDT57.500.180.100.15-0.02-10.00%542,27434.96%
RIO240816P000600002024-07-12 2:23PM EDT60.000.250.250.30-0.10-28.57%745,14833.06%
RIO240816P000625002024-07-12 3:22PM EDT62.500.510.450.60-0.18-26.09%382,99031.64%
RIO240816P000650002024-07-12 3:38PM EDT65.001.080.851.15-0.22-16.92%922,22430.69%
RIO240816P000675002024-07-12 1:25PM EDT67.502.052.004.10-0.49-19.29%181,50354.74%
RIO240816P000700002024-07-12 1:33PM EDT70.003.003.204.10-1.04-25.74%32,05838.68%
RIO240816P000725002024-07-05 1:47PM EDT72.506.603.907.800.00-13893864.26%
RIO240816P000750002024-06-14 10:30AM EDT75.0010.406.1010.400.00-163575.42%
RIO240816P000775002024-05-07 10:25AM EDT77.508.808.7012.400.00-13448953.08%
RIO240816P000800002024-06-17 9:53AM EDT80.0015.5011.0015.300.00-13921961.79%
RIO240816P000825002024-07-05 10:37AM EDT82.5016.6013.5017.400.00-22438765.28%
RIO240816P000850002024-07-09 2:30PM EDT85.0019.2015.9020.200.00-50363473.12%
RIO240816P000900002024-06-10 1:58PM EDT90.0022.6021.7026.000.00-5812897.80%
RIO240816P001000002024-04-30 11:44AM EDT100.0031.9029.1033.000.00--1103.15%
RIO240816P001050002024-06-24 2:55PM EDT105.0039.4035.8040.000.00-82402109.62%
RIO240816P001100002024-07-12 9:38AM EDT110.0042.9040.8045.00-0.30-0.69%2478117.53%