Canada markets open in 2 hours 7 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.40+0.52 (+0.65%)
At close: 04:00PM EST
79.30 -1.10 (-1.37%)
Pre-Market: 07:20AM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO250117C000275002022-12-12 11:11AM EST27.5043.5045.5050.500.00-210.00%
RIO250117C000300002023-01-26 3:42PM EST30.0050.500.000.000.00-780.00%
RIO250117C000350002023-01-24 1:11PM EST35.0044.000.000.000.00-590.00%
RIO250117C000400002022-10-26 10:12AM EST40.0019.0025.0029.500.00-100.00%
RIO250117C000425002022-11-03 1:08PM EST42.5014.3426.0031.000.00-120.00%
RIO250117C000450002022-11-21 3:09PM EST45.0021.8524.5029.500.00-30150.00%
RIO250117C000500002022-12-09 2:12PM EST50.0024.7323.5028.000.00-5470.00%
RIO250117C000525002022-11-11 12:30PM EST52.5017.4921.5026.000.00-37130.00%
RIO250117C000550002023-01-20 2:14PM EST55.0024.880.000.000.00-1540.00%
RIO250117C000575002022-12-12 3:11PM EST57.5019.0019.0024.000.00-11520.03%
RIO250117C000600002023-01-23 10:26AM EST60.0022.000.000.000.00-9910.00%
RIO250117C000625002023-01-10 2:29PM EST62.5019.100.000.000.00-1110.00%
RIO250117C000650002023-01-17 1:26PM EST65.0017.250.000.000.00-1900.00%
RIO250117C000675002023-01-12 12:53PM EST67.5017.300.000.000.00-540.00%
RIO250117C000700002023-01-26 2:02PM EST70.0016.180.000.000.00-1670.00%
RIO250117C000725002023-01-25 2:47PM EST72.5014.970.000.000.00-2130.00%
RIO250117C000750002023-01-25 2:47PM EST75.0013.670.000.000.00-9840.00%
RIO250117C000775002023-01-24 9:48AM EST77.5012.000.000.000.00-150.00%
RIO250117C000800002023-01-24 11:16AM EST80.0011.500.000.000.00-11440.00%
RIO250117C000825002023-01-26 2:02PM EST82.5011.130.000.000.00-1390.39%
RIO250117C000850002023-01-25 3:46PM EST85.008.900.000.000.00-12420.78%
RIO250117C000900002023-01-25 2:32PM EST90.007.730.000.000.00-6731.56%
RIO250117C000950002023-01-26 2:53PM EST95.005.000.000.000.00-171043.13%
RIO250117C001000002023-01-25 12:07PM EST100.005.000.000.000.00-14293.13%
RIO250117C001050002023-01-23 9:34AM EST105.004.500.000.000.00-163.13%
RIO250117C001150002023-01-23 2:20PM EST115.001.920.000.000.00-4276.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO250117P000275002023-01-25 9:48AM EST27.501.020.000.000.00-16312.50%
RIO250117P000300002023-01-17 10:42AM EST30.001.400.000.000.00-11912.50%
RIO250117P000325002022-12-13 11:16AM EST32.501.751.005.000.00--160.39%
RIO250117P000350002023-01-09 1:42PM EST35.001.820.000.000.00-1212.50%
RIO250117P000375002023-01-12 12:06PM EST37.501.600.000.000.00-21012.50%
RIO250117P000400002023-01-24 2:09PM EST40.001.800.000.000.00-21112.50%
RIO250117P000425002023-01-26 9:35AM EST42.502.000.000.000.00-23712.50%
RIO250117P000450002023-01-23 3:51PM EST45.002.500.000.000.00-22016.25%
RIO250117P000475002023-01-26 2:51PM EST47.502.500.000.000.00-21666.25%
RIO250117P000500002023-01-26 2:51PM EST50.002.950.000.000.00-1306.25%
RIO250117P000525002023-01-19 1:39PM EST52.504.800.000.000.00-106.25%
RIO250117P000550002023-01-25 9:44AM EST55.004.600.000.000.00-1116.25%
RIO250117P000575002022-12-12 3:46PM EST57.508.504.509.000.00-2248.43%
RIO250117P000600002023-01-26 1:49PM EST60.005.300.000.000.00-1176.25%
RIO250117P000625002023-01-11 1:07PM EST62.508.900.000.000.00-1163.13%
RIO250117P000650002023-01-25 9:54AM EST65.007.700.000.000.00-143.13%
RIO250117P000675002023-01-18 12:49PM EST67.509.650.000.000.00-2203.13%
RIO250117P000700002023-01-13 3:31PM EST70.0011.000.000.000.00-123.13%
RIO250117P000725002023-01-06 10:01AM EST72.5014.460.000.000.00-461.56%
RIO250117P000750002023-01-20 3:39PM EST75.0013.000.000.000.00-181.56%
RIO250117P000800002022-12-28 11:31AM EST80.0018.600.000.000.00-330.10%
RIO250117P000850002023-01-12 1:27PM EST85.0019.000.000.000.00-950.00%
RIO250117P000900002023-01-18 11:42AM EST90.0022.000.000.000.00--20.00%
RIO250117P000950002023-01-20 11:09AM EST95.0025.250.000.000.00-100.00%
RIO250117P001000002023-01-20 11:09AM EST100.0028.250.000.000.00-110.00%
RIO250117P001050002023-01-20 3:46PM EST105.0032.000.000.000.00-110.00%