Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.71-0.44 (-0.59%)
At close: 04:00PM EST
74.68 -0.03 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO230421C000325002022-10-28 10:47AM EST32.5021.0432.6035.000.00-100.00%
RIO230421C000375002022-11-09 1:07PM EST37.5022.1533.7037.700.00-6692.58%
RIO230421C000425002022-10-26 11:27AM EST42.5016.2022.9025.100.00-100.00%
RIO230421C000450002022-11-04 9:22AM EST45.0014.9023.9027.100.00-180.00%
RIO230421C000475002022-10-20 2:04PM EST47.509.5017.7020.300.00-2320.00%
RIO230421C000500002023-01-09 12:10PM EST50.0025.5724.1026.100.00-334855.76%
RIO230421C000525002023-01-17 11:32AM EST52.5024.5621.4023.600.00-15070.19%
RIO230421C000550002023-01-31 1:34PM EST55.0024.4718.7021.200.00-519864.75%
RIO230421C000575002023-02-02 2:27PM EST57.5017.7016.2018.700.00-627257.93%
RIO230421C000600002023-02-01 10:31AM EST60.0017.5213.8016.000.00-15,06748.68%
RIO230421C000625002023-02-02 10:11AM EST62.5013.0011.8013.900.00-155347.05%
RIO230421C000650002023-02-03 3:53PM EST65.0010.209.3011.00-4.70-31.54%32,27736.06%
RIO230421C000675002023-02-03 12:33PM EST67.508.467.608.40-0.07-0.82%53,13528.74%
RIO230421C000700002023-02-03 12:28PM EST70.006.506.006.50+0.10+1.56%111,94927.74%
RIO230421C000725002023-02-03 2:17PM EST72.504.603.904.60-0.16-3.36%702,00025.07%
RIO230421C000750002023-02-03 3:51PM EST75.003.052.603.10-0.15-4.69%652,61623.65%
RIO230421C000775002023-02-03 3:59PM EST77.501.921.552.00-0.21-9.86%1273822.97%
RIO230421C000800002023-02-03 3:52PM EST80.001.200.951.35+0.10+9.09%282,38523.66%
RIO230421C000825002023-02-02 3:17PM EST82.500.820.600.850.00-2637623.80%
RIO230421C000850002023-02-03 2:30PM EST85.000.500.300.550.00-1411,14424.37%
RIO230421C000875002023-01-31 1:46PM EST87.500.900.250.400.00-25825.71%
RIO230421C000900002023-02-01 10:27AM EST90.000.300.150.300.00-2,0004,29327.05%
RIO230421C000950002023-02-01 10:22AM EST95.000.200.000.750.00-12440.87%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO230421P000275002022-11-30 1:56PM EST27.500.250.000.750.00-216122.46%
RIO230421P000300002022-12-06 1:06PM EST30.000.200.001.000.00-16119.24%
RIO230421P000325002023-01-25 11:57AM EST32.500.050.000.150.00-405,37180.47%
RIO230421P000350002023-01-09 1:13PM EST35.000.350.000.750.00-1819995.51%
RIO230421P000375002023-01-09 1:32PM EST37.500.170.000.750.00-101,24587.79%
RIO230421P000400002023-01-12 11:04AM EST40.000.150.000.450.00-328073.24%
RIO230421P000425002023-01-25 10:14AM EST42.500.100.000.750.00-541073.73%
RIO230421P000450002023-01-27 2:10PM EST45.000.100.000.750.00-2041167.29%
RIO230421P000475002023-01-18 2:00PM EST47.500.150.000.550.00-1262057.47%
RIO230421P000500002023-02-01 10:06AM EST50.000.190.000.600.00-184452.83%
RIO230421P000525002023-02-01 9:34AM EST52.500.150.000.650.00-148656.54%
RIO230421P000550002023-02-03 10:47AM EST55.000.250.200.25-0.04-13.79%168740.58%
RIO230421P000575002023-02-03 1:44PM EST57.500.300.300.35-0.04-11.76%132,61638.38%
RIO230421P000600002023-02-03 1:37PM EST60.000.450.400.55-0.01-2.17%21,93037.43%
RIO230421P000625002023-02-02 2:12PM EST62.500.750.700.800.00-281,26735.91%
RIO230421P000650002023-02-03 2:11PM EST65.001.121.101.20-0.03-2.61%81,64635.06%
RIO230421P000675002023-02-03 11:33AM EST67.501.701.651.80+0.10+6.25%31,86334.77%
RIO230421P000700002023-02-03 3:38PM EST70.002.401.652.75+0.10+4.35%821,29135.79%
RIO230421P000725002023-02-03 2:14PM EST72.503.403.203.90+0.05+1.49%861336.57%
RIO230421P000750002023-02-03 3:37PM EST75.004.704.005.00+0.20+4.44%2682235.43%
RIO230421P000775002023-02-02 3:47PM EST77.506.455.606.900.00-898138.72%
RIO230421P000800002023-02-02 3:33PM EST80.008.007.309.600.00-245346.83%
RIO230421P000825002023-02-02 3:33PM EST82.5010.209.3011.800.00-118350.49%
RIO230421P000850002023-01-25 2:28PM EST85.008.3510.3015.000.00-921461.30%
RIO230421P000900002022-09-23 10:31AM EST90.0039.0034.0038.500.00-33191.72%
RIO230421P000950002023-01-11 10:31AM EST95.0022.1520.0024.600.00-1255.79%