Canada markets open in 1 hour 36 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.00+1.28 (+1.51%)
At close: 4:00PM EDT

84.34 -1.66 (-1.93%)
Pre-Market: 7:51AM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO210521C000425002021-03-29 12:14AM EDT42.5032.600.000.000.00---0.00%
RIO210521C000600002021-04-19 12:13AM EDT60.0024.900.000.000.00--10.00%
RIO210521C000650002021-04-16 11:20AM EDT65.0019.900.000.000.00-110.00%
RIO210521C000675002021-04-05 11:21AM EDT67.5012.400.000.000.00-130.00%
RIO210521C000700002021-04-20 12:04PM EDT70.0015.060.000.000.00-8360.00%
RIO210521C000725002021-04-20 10:40AM EDT72.5012.850.000.000.00-11390.00%
RIO210521C000750002021-04-20 2:33PM EDT75.0010.000.000.000.00-2560.00%
RIO210521C000775002021-04-21 11:08AM EDT77.507.920.000.000.00-91530.00%
RIO210521C000800002021-04-21 3:52PM EDT80.007.000.000.000.00-294290.00%
RIO210521C000825002021-04-21 2:38PM EDT82.504.900.000.000.00-221,4360.00%
RIO210521C000850002021-04-21 2:38PM EDT85.003.200.000.000.00-1281,8210.00%
RIO210521C000875002021-04-21 3:31PM EDT87.502.060.000.000.00-1377141.56%
RIO210521C000900002021-04-21 2:45PM EDT90.001.190.000.000.00-588093.13%
RIO210521C000925002021-04-21 2:19PM EDT92.500.650.000.000.00-461146.25%
RIO210521C000950002021-04-21 3:27PM EDT95.000.350.000.000.00-10836.25%
RIO210521C001000002021-04-21 12:20PM EDT100.000.100.000.000.00-8213812.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO210521P000425002021-03-29 12:14AM EDT42.500.10-0.000.00--4050.00%
RIO210521P000500002021-03-29 9:30AM EDT50.000.170.000.000.00--150.00%
RIO210521P000550002021-04-08 9:43AM EDT55.000.060.000.000.00-151025.00%
RIO210521P000600002021-04-15 10:19AM EDT60.000.130.000.000.00-43425.00%
RIO210521P000650002021-04-20 1:53PM EDT65.000.100.000.000.00-96825.00%
RIO210521P000675002021-04-14 12:26PM EDT67.500.190.000.000.00-112625.00%
RIO210521P000700002021-04-21 3:59PM EDT70.000.150.000.000.00-81,15912.50%
RIO210521P000725002021-04-21 3:27PM EDT72.500.170.000.000.00-171,08212.50%
RIO210521P000750002021-04-21 3:57PM EDT75.000.300.000.000.00-2182012.50%
RIO210521P000775002021-04-21 3:08PM EDT77.500.500.000.000.00-1199396.25%
RIO210521P000800002021-04-21 3:59PM EDT80.000.800.000.000.00-389396.25%
RIO210521P000825002021-04-21 3:50PM EDT82.501.300.000.000.00-2823653.13%
RIO210521P000850002021-04-21 3:25PM EDT85.002.200.000.000.00-211331.56%
RIO210521P000875002021-04-21 3:45PM EDT87.503.400.000.000.00-48550.00%
RIO210521P000900002021-04-21 3:50PM EDT90.005.000.000.000.00-26410.00%
RIO210521P000950002021-04-19 11:35AM EDT95.008.900.000.000.00-30700.00%