Canada Markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.74-0.51 (-0.86%)
At close: 04:00PM EDT
58.62 -0.12 (-0.20%)
After hours: 04:15PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO221021C000368802022-08-10 2:59PM EDT36.8824.8023.5023.80+2.60+11.71%30216.31%
RIO221021C000393802022-08-10 2:59PM EDT39.3822.0021.0021.40+2.20+11.11%-0195.51%
RIO221021C000418802022-08-10 2:59PM EDT41.8819.6018.6019.10+3.40+20.99%-0179.05%
RIO221021C000443802022-08-10 2:59PM EDT44.3817.1016.2016.60+17.10--0159.47%
RIO221021C000468802022-08-10 2:59PM EDT46.8814.5013.8014.20+1.80+14.17%-1141.80%
RIO221021C000493802022-08-10 2:59PM EDT49.3812.1011.5011.80+0.50+4.31%70125.49%
RIO221021C000525002022-08-10 3:53PM EDT52.509.158.809.00+0.65+7.65%7033108.84%
RIO221021C000543802022-08-11 2:14PM EDT54.387.307.207.40+0.50+7.35%81098.97%
RIO221021C000575002022-08-11 12:11PM EDT57.504.855.005.20+0.66+15.75%354389.11%
RIO221021C000593802022-08-11 1:44PM EDT59.383.973.804.10+0.87+28.06%133,71383.94%
RIO221021C000625002022-08-11 1:10PM EDT62.502.402.352.50+0.48+25.00%241,37277.30%
RIO221021C000643802022-08-11 1:05PM EDT64.381.751.701.80+0.25+16.67%954374.56%
RIO221021C000668802022-08-11 1:46PM EDT66.881.121.051.15+0.27+31.76%142,25972.07%
RIO221021C000693802022-08-11 1:26PM EDT69.380.700.650.70+0.15+27.27%2563770.56%
RIO221021C000718802022-08-11 2:19PM EDT71.880.400.350.45+0.04+11.11%6276669.43%
RIO221021C000743802022-08-10 11:39AM EDT74.380.300.250.35-0.04-11.76%384472.66%
RIO221021C000768802022-08-11 12:56PM EDT76.880.200.150.250.00-20977473.83%
RIO221021C000793802022-08-04 9:30AM EDT79.380.250.000.450.00--92282.42%
RIO221021C000818802022-08-10 3:21PM EDT81.880.150.000.400.00--2,12286.91%
RIO221021C000843802022-08-11 1:40PM EDT84.380.190.050.30+0.09+90.00%168391.02%
RIO221021C000868802022-08-05 12:56PM EDT86.880.100.000.250.00-61,01891.41%
RIO221021C000893802022-08-10 3:35PM EDT89.380.060.000.25-0.03-33.33%-1,01496.88%
RIO221021C000943802022-08-08 12:41PM EDT94.380.100.000.750.00-2450129.10%
RIO221021C000993802022-08-10 3:35PM EDT99.380.050.000.05-0.10-66.67%-86994.53%
RIO221021C001143802022-08-05 9:30AM EDT114.380.050.000.400.00--841151.17%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO221021P000300002022-07-29 9:30AM EDT30.000.150.000.750.00--13191.60%
RIO221021P000325002022-07-29 9:39AM EDT32.500.200.000.750.00--771171.88%
RIO221021P000350002022-07-22 1:04PM EDT35.000.350.050.700.00--962153.32%
RIO221021P000368802022-08-03 11:46AM EDT36.880.300.100.300.00-373123.44%
RIO221021P000393802022-08-08 1:40PM EDT39.380.240.100.750.00-3164127.25%
RIO221021P000418802022-08-05 11:40AM EDT41.880.400.050.650.00--549106.25%
RIO221021P000443802022-08-09 2:07PM EDT44.380.450.300.350.00-103,12889.75%
RIO221021P000468802022-08-10 11:41AM EDT46.880.500.400.50-0.27-35.06%1643882.23%
RIO221021P000493802022-08-11 10:18AM EDT49.380.650.600.70-0.25-27.78%831,37575.78%
RIO221021P000525002022-08-11 12:45PM EDT52.501.000.951.05-0.35-25.93%61,72166.89%
RIO221021P000543802022-08-11 11:43AM EDT54.381.301.301.40-0.64-32.99%9870462.65%
RIO221021P000575002022-08-11 1:07PM EDT57.502.122.152.25-0.98-31.61%3431,37255.52%
RIO221021P000593802022-08-11 1:47PM EDT59.382.852.852.95-0.96-25.20%669450.51%
RIO221021P000625002022-08-11 1:24PM EDT62.504.404.404.60-1.50-25.42%392342.87%
RIO221021P000643802022-08-11 10:02AM EDT64.385.505.605.80-1.50-21.43%167930.96%
RIO221021P000668802022-08-11 11:58AM EDT66.887.657.507.80-3.15-29.17%16300.00%
RIO221021P000693802022-08-11 1:26PM EDT69.389.479.609.90-3.43-26.59%33030.00%
RIO221021P000718802022-08-11 9:30AM EDT71.8812.2011.9012.10-1.84-13.11%14050.00%
RIO221021P000743802022-08-11 9:30AM EDT74.3814.5614.3014.50-3.21-18.06%12860.00%
RIO221021P000768802022-08-02 11:10AM EDT76.8820.4016.7016.900.00-11700.00%
RIO221021P000793802022-07-29 11:22AM EDT79.3821.3019.2019.400.00--1930.00%
RIO221021P000818802022-08-01 3:10PM EDT81.8824.4021.7021.900.00--1960.00%
RIO221021P000843802022-08-02 3:20PM EDT84.3827.6024.2024.400.00-342530.00%
RIO221021P000868802022-08-01 12:32PM EDT86.8829.2026.7027.200.00--8030.00%
RIO221021P000893802022-07-22 11:14AM EDT89.3833.3029.1029.500.00--130.00%
RIO221021P000993802022-08-02 1:37PM EDT99.3842.4039.2039.800.00-18220.00%
RIO221021P001043802022-07-27 11:17AM EDT104.3848.6644.2044.900.00--10.00%