RIO - Rio Tinto Group

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO191018C000418902019-08-12 12:02AM EDT41.899.0010.6012.500.00---466.80%
RIO191018C000425002019-08-07 3:44PM EDT42.509.000.000.000.00-36000.00%
RIO191018C000443902019-09-11 10:56AM EDT44.398.907.909.200.00-110350.00%
RIO191018C000450002019-08-07 3:44PM EDT45.006.500.000.000.00-1,08010.00%
RIO191018C000468902019-10-10 9:30AM EDT46.893.403.704.000.00-2976890.82%
RIO191018C000475002019-08-07 2:39PM EDT47.504.180.000.000.00-127250.00%
RIO191018C000493902019-10-16 11:06AM EDT49.391.551.401.55-0.45-22.50%1289753.13%
RIO191018C000500002019-08-05 11:20AM EDT50.003.230.000.000.00-141650.00%
RIO191018C000518902019-10-16 3:57PM EDT51.890.100.100.20-0.35-77.78%485,07844.73%
RIO191018C000525002019-08-07 1:41PM EDT52.501.630.000.000.00-1,0043,32512.50%
RIO191018C000543902019-10-14 1:01PM EDT54.390.130.000.200.00-42,35771.09%
RIO191018C000550002019-08-07 3:49PM EDT55.000.900.000.000.00-1276525.00%
RIO191018C000568902019-10-14 11:30AM EDT56.890.090.000.150.00-51,87796.09%
RIO191018C000575002019-08-07 1:49PM EDT57.500.450.000.000.00-688050.00%
RIO191018C000593902019-09-26 1:12PM EDT59.390.050.000.050.00-111,409103.13%
RIO191018C000600002019-08-06 11:56AM EDT60.000.270.000.000.00-2011,17550.00%
RIO191018C000618902019-09-23 3:49PM EDT61.890.050.000.050.00-55,129125.00%
RIO191018C000625002019-08-07 3:41PM EDT62.500.130.000.000.00-15,22650.00%
RIO191018C000643902019-10-15 1:49PM EDT64.390.030.000.050.00-21,401145.31%
RIO191018C000650002019-08-06 3:51PM EDT65.000.100.000.000.00-11,42850.00%
RIO191018C000668902019-09-12 3:58PM EDT66.890.010.000.050.00-6776164.06%
RIO191018C000675002019-07-29 10:26AM EDT67.500.150.000.000.00-377850.00%
RIO191018C000693902019-10-03 9:54AM EDT69.390.02-0.150.00-4115238.67%
RIO191018C000700002019-07-26 9:52AM EDT70.000.050.000.000.00-912350.00%
RIO191018C000718902019-08-12 12:02AM EDT71.890.20-0.050.00--9218.75%
RIO191018C000725002019-07-05 12:03PM EDT72.500.200.000.100.00-69222.66%
RIO191018C000743902019-08-12 12:02AM EDT74.390.30-0.050.00--68235.94%
RIO191018C000750002019-06-07 11:06AM EDT75.000.300.000.250.00-1268275.39%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO191018P000375002019-02-19 10:41AM EDT37.500.400.000.000.00-25050.00%
RIO191018P000393902019-09-10 9:39AM EDT39.390.050.000.000.00-12950.00%
RIO191018P000400002019-08-06 12:03PM EDT40.000.300.000.000.00-11250.00%
RIO191018P000418902019-09-20 11:09AM EDT41.890.050.000.100.00-234132.81%
RIO191018P000425002019-08-06 1:35PM EDT42.500.550.000.000.00-65150.00%
RIO191018P000443902019-10-02 12:37PM EDT44.390.170.000.200.00-20481112.11%
RIO191018P000450002019-08-07 12:42PM EDT45.001.000.000.000.00-14150.00%
RIO191018P000468902019-10-16 10:50AM EDT46.890.050.000.100.00-23,39662.50%
RIO191018P000475002019-08-06 1:35PM EDT47.501.500.000.000.00-418125.00%
RIO191018P000493902019-10-16 2:07PM EDT49.390.180.150.20-0.02-10.00%191,71541.02%
RIO191018P000500002019-08-07 3:45PM EDT50.002.550.000.000.00-79273.13%
RIO191018P000518902019-10-16 1:56PM EDT51.891.451.301.40+0.65+81.25%591,32824.61%
RIO191018P000525002019-08-06 11:04AM EDT52.504.000.000.000.00-13460.00%
RIO191018P000543902019-10-16 10:36AM EDT54.393.703.703.80+0.90+32.14%27,9820.00%
RIO191018P000550002019-08-06 3:51PM EDT55.005.870.000.000.00-58,1320.00%
RIO191018P000568902019-10-15 1:14PM EDT56.895.306.106.400.00-110,18481.25%
RIO191018P000575002019-08-05 9:55AM EDT57.507.260.000.000.00-510,8680.00%
RIO191018P000593902019-10-09 12:53PM EDT59.399.908.608.800.00-74350.00%
RIO191018P000600002019-08-07 2:51PM EDT60.0010.100.000.000.00-21,2260.00%
RIO191018P000618902019-10-02 2:13PM EDT61.8912.0011.1011.400.00-200100128.13%
RIO191018P000625002019-08-02 1:53PM EDT62.5010.600.000.000.00-103,5810.00%
RIO191018P000643902019-08-12 12:02AM EDT64.399.5610.8011.300.00---0.00%
RIO191018P000650002019-07-25 1:09PM EDT65.009.560.000.000.00-20730.00%
RIO191018P000668902019-08-12 12:02AM EDT66.8911.7613.3013.800.00---0.00%
RIO191018P000675002019-07-25 2:49PM EDT67.5011.760.000.000.00-102450.00%
RIO191018P000693902019-08-12 12:02AM EDT69.3917.0015.8016.300.00--10.00%
RIO191018P000700002019-08-01 3:19PM EDT70.0017.000.000.000.00-11520.00%
RIO191018P000718902019-08-12 12:02AM EDT71.8913.1018.3018.800.00---0.00%
RIO191018P000725002019-06-07 11:06AM EDT72.5013.1013.6014.200.00--1290.00%
RIO191018P000743902019-08-12 12:02AM EDT74.3913.7020.8021.300.00---0.00%
RIO191018P000750002019-06-07 11:06AM EDT75.0013.7015.8017.300.00-421730.00%