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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO241018C000325002024-04-08 1:03PM EDT32.5034.1034.5039.400.00--8103.66%
RIO241018C000600002024-04-25 9:30AM EDT60.009.5511.0015.500.00-20762.87%
RIO241018C000625002024-07-12 10:18AM EDT62.506.905.207.10+1.00+16.95%2051923.93%
RIO241018C000650002024-07-11 12:33PM EDT65.004.483.305.100.00-680321.89%
RIO241018C000675002024-07-12 11:04AM EDT67.503.403.203.50+0.17+5.26%165921.07%
RIO241018C000700002024-07-12 3:50PM EDT70.002.202.004.40+0.20+10.00%2446135.71%
RIO241018C000725002024-07-12 1:09PM EDT72.501.361.252.40+0.16+13.33%272728.05%
RIO241018C000750002024-07-12 12:39PM EDT75.000.800.750.90+0.08+11.11%9948621.12%
RIO241018C000775002024-07-12 10:52AM EDT77.500.450.400.55+0.05+12.50%3062021.49%
RIO241018C000800002024-07-10 10:28AM EDT80.000.250.200.450.00-280223.73%
RIO241018C000825002024-07-11 10:46AM EDT82.500.200.002.350.00-26447.07%
RIO241018C000850002024-07-05 1:33PM EDT85.000.500.001.100.00-385538.70%
RIO241018C000900002024-06-04 9:41AM EDT90.000.200.000.200.00-230930.13%
RIO241018C000950002024-05-21 2:17PM EDT95.000.250.002.250.00--1051.29%
RIO241018C001000002024-02-23 12:53PM EDT100.000.150.002.000.00-120754.88%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO241018P000325002024-07-09 11:26AM EDT32.500.050.002.200.00-13108.25%
RIO241018P000350002024-02-23 10:30AM EDT35.000.300.000.300.00-1165.63%
RIO241018P000400002024-02-29 3:08PM EDT40.000.450.200.400.00-708161.13%
RIO241018P000425002024-02-29 3:08PM EDT42.500.550.250.450.00--10056.93%
RIO241018P000450002024-03-20 12:21PM EDT45.000.500.300.550.00-12145153.32%
RIO241018P000475002024-05-06 1:49PM EDT47.500.150.000.400.00-141446.97%
RIO241018P000500002024-06-26 2:57PM EDT50.000.270.002.350.00-150255.76%
RIO241018P000525002024-07-01 2:33PM EDT52.500.300.100.90-0.07-18.92%144245.34%
RIO241018P000550002024-07-09 3:47PM EDT55.000.480.250.750.00-452837.26%
RIO241018P000575002024-07-12 11:08AM EDT57.500.550.000.60-0.05-8.33%2356629.54%
RIO241018P000600002024-07-12 1:44PM EDT60.000.850.750.90-0.05-5.56%489527.93%
RIO241018P000625002024-07-11 2:29PM EDT62.501.300.951.40-0.15-10.34%51,75026.98%
RIO241018P000650002024-07-12 12:52PM EDT65.002.100.102.15-0.20-8.70%196826.43%
RIO241018P000675002024-07-12 12:08PM EDT67.503.102.803.20-0.70-18.42%181226.26%
RIO241018P000700002024-07-12 9:40AM EDT70.004.702.254.70-0.27-5.43%6376527.38%
RIO241018P000725002024-06-28 2:07PM EDT72.506.304.307.70-2.00-24.10%13014337.68%
RIO241018P000750002024-06-17 9:30AM EDT75.0010.806.4010.200.00-116243.60%
RIO241018P000775002024-06-06 1:06PM EDT77.5010.209.4013.700.00-144356.35%
RIO241018P000800002024-06-03 11:38AM EDT80.0012.0011.5015.800.00-232058.37%
RIO241018P000950002024-06-03 2:18PM EDT95.0026.6026.2030.500.00-1159.91%
RIO241018P001000002024-05-22 12:36PM EDT100.0028.0032.6036.900.00-124679.50%