RIO - Rio Tinto Group

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO191220C000450002019-11-29 12:00PM EST45.009.5812.2013.500.00-10113.28%
RIO191220C000475002019-11-27 3:46PM EST47.506.859.7011.300.00-20109.77%
RIO191220C000500002019-12-02 3:10PM EST50.005.307.408.100.00-2055.47%
RIO191220C000525002019-12-11 10:03AM EST52.504.505.105.400.00-1056.64%
RIO191220C000550002019-12-13 3:56PM EST55.002.752.752.90+0.03+1.10%80034.86%
RIO191220C000575002019-12-13 3:57PM EST57.500.800.750.90+0.10+14.29%238026.66%
RIO191220C000600002019-12-13 9:46AM EST60.000.200.000.10+0.15+300.00%400024.71%
RIO191220C000650002019-12-13 9:46AM EST65.000.100.000.050.00-2750.20%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO191220P000400002019-11-01 2:59PM EST40.000.050.000.000.00-2250.00%
RIO191220P000425002019-10-28 9:26AM EST42.500.050.000.050.00-2027104.69%
RIO191220P000450002019-10-30 1:41PM EST45.000.220.000.100.00-125496.09%
RIO191220P000475002019-12-02 10:26AM EST47.500.040.000.250.00-1091.80%
RIO191220P000500002019-12-09 3:56PM EST50.000.020.000.300.00-80074.61%
RIO191220P000525002019-12-13 2:31PM EST52.500.080.000.25+0.03+60.00%9051.76%
RIO191220P000550002019-12-13 2:11PM EST55.000.080.050.15-0.07-46.67%29033.01%
RIO191220P000575002019-12-13 2:04PM EST57.500.600.500.60-0.20-25.00%290023.93%