Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.98+0.29 (+0.44%)
At close: 04:00PM EST
65.99 +0.01 (+0.02%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO250117C000275002023-11-17 12:49PM EST27.5041.3043.0048.000.00-15133.79%
RIO250117C000300002023-11-16 3:35PM EST30.0038.1040.5045.500.00-13122.94%
RIO250117C000350002023-09-14 11:12AM EST35.0031.6025.5030.500.00-190.00%
RIO250117C000375002023-08-10 8:36AM EST37.5025.1422.5027.500.00-110.00%
RIO250117C000400002024-01-22 3:30PM EST40.0027.5623.0028.000.00-204252.06%
RIO250117C000425002023-11-21 9:30AM EST42.5028.200.000.000.00-120.00%
RIO250117C000450002024-02-14 10:16AM EST45.0022.0018.6023.500.00-11446.48%
RIO250117C000475002024-02-21 9:35AM EST47.5017.6016.0021.000.00-23141.90%
RIO250117C000500002024-02-23 11:39AM EST50.0016.3013.6018.30-3.83-19.03%55736.21%
RIO250117C000525002023-12-06 1:21PM EST52.5018.0218.5023.500.00-12359.85%
RIO250117C000550002024-01-10 2:21PM EST55.0016.6011.1016.000.00-15441.99%
RIO250117C000575002024-02-23 2:03PM EST57.5010.109.5010.40-3.50-25.74%23721.78%
RIO250117C000600002024-02-23 10:02AM EST60.009.108.108.50-0.30-3.19%1035620.79%
RIO250117C000625002024-02-22 2:08PM EST62.506.816.707.000.00-525120.90%
RIO250117C000650002024-02-21 1:26PM EST65.005.405.505.800.00-171,16421.41%
RIO250117C000675002024-02-22 12:04PM EST67.504.602.104.700.00-145621.53%
RIO250117C000700002024-02-23 2:53PM EST70.003.703.503.80+0.40+12.12%1068121.74%
RIO250117C000725002024-02-23 2:57PM EST72.502.892.153.20+0.09+3.21%151822.57%
RIO250117C000750002024-02-23 9:30AM EST75.002.402.152.35+0.15+6.67%112,62021.72%
RIO250117C000775002024-02-23 3:56PM EST77.501.801.652.40-0.05-2.70%129824.52%
RIO250117C000800002024-02-23 12:18PM EST80.001.381.202.50+0.03+2.22%22,95627.41%
RIO250117C000825002024-02-20 1:40PM EST82.501.150.101.200.00-336422.55%
RIO250117C000850002024-02-23 3:57PM EST85.000.850.801.65+0.01+1.19%235727.16%
RIO250117C000875002024-02-20 2:20PM EST87.500.760.600.750.00-1021122.91%
RIO250117C000900002024-02-23 3:24PM EST90.000.550.500.65+0.05+10.00%485323.63%
RIO250117C000950002024-02-21 9:35AM EST95.000.470.100.600.00-172726.03%
RIO250117C001000002024-02-20 11:24AM EST100.000.200.000.600.00-236628.66%
RIO250117C001050002024-02-13 12:25PM EST105.000.220.004.500.00-419655.77%
RIO250117C001100002023-12-01 12:29PM EST110.000.500.004.900.00-115560.67%
RIO250117C001150002024-02-22 9:52AM EST115.000.610.004.400.00-123960.98%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO250117P000275002024-01-19 3:16PM EST27.500.150.001.000.00-121257.08%
RIO250117P000300002024-01-16 1:55PM EST30.000.500.004.500.00-11877.34%
RIO250117P000325002024-02-12 9:30AM EST32.500.300.005.000.00-32973.44%
RIO250117P000350002024-01-26 3:47PM EST35.000.200.005.000.00-4555567.29%
RIO250117P000375002024-02-20 2:59PM EST37.500.400.105.000.00-214862.00%
RIO250117P000400002024-02-20 12:53PM EST40.000.500.000.950.00-452141.36%
RIO250117P000425002024-02-22 1:16PM EST42.500.710.550.800.00-1137935.60%
RIO250117P000450002024-02-20 9:45AM EST45.000.870.751.450.00-41,98638.14%
RIO250117P000475002024-02-02 10:00AM EST47.501.101.052.700.00-22679143.14%
RIO250117P000500002024-02-22 1:52PM EST50.001.501.401.550.00-1088230.98%
RIO250117P000525002024-02-22 2:07PM EST52.502.001.852.050.00-133430.40%
RIO250117P000550002024-02-23 1:58PM EST55.002.502.053.00-0.20-7.41%10085831.67%
RIO250117P000575002024-02-23 1:58PM EST57.503.202.705.00-0.58-15.34%10045137.01%
RIO250117P000600002024-02-23 3:04PM EST60.004.104.004.30-0.30-6.82%82,50229.00%
RIO250117P000625002024-02-20 12:24PM EST62.505.403.405.500.00-164029.36%
RIO250117P000650002024-02-15 2:20PM EST65.006.106.106.80+0.10+1.67%12,22029.50%
RIO250117P000675002024-02-15 12:13PM EST67.507.306.709.100.00-148633.11%
RIO250117P000700002024-02-16 9:30AM EST70.008.008.0011.200.00-21,25935.38%
RIO250117P000725002024-02-22 9:40AM EST72.5013.768.7013.300.00-149937.26%
RIO250117P000750002024-02-09 12:13PM EST75.0012.1010.9015.400.00-540338.79%
RIO250117P000775002024-01-08 9:32AM EST77.5011.210.000.000.00-11860.00%
RIO250117P000800002023-12-26 9:30AM EST80.0011.7311.0015.500.00-310822.19%
RIO250117P000825002024-01-11 2:31PM EST82.5016.4015.6020.500.00-676836.61%
RIO250117P000850002023-12-22 10:46AM EST85.0015.1016.1021.000.00-1629.05%
RIO250117P000875002023-09-13 10:28AM EST87.5025.0026.0027.400.00-222249.40%
RIO250117P000900002023-09-28 10:48AM EST90.0026.7025.0029.500.00-113049.76%
RIO250117P000950002024-02-05 9:31AM EST95.0030.0529.0034.000.00-17551.39%
RIO250117P001000002024-02-05 9:31AM EST100.0034.9534.0039.000.00-1354.89%
RIO250117P001050002023-02-17 3:29PM EST105.0034.6039.5044.500.00-1160.44%
RIO250117P001100002023-02-16 1:13PM EST110.0038.0044.5049.000.00-1061.10%