RIO - Rio Tinto Group

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO200320C000450002020-02-28 9:44AM EST45.001.501.601.80-1.50-50.00%2328419.38%
RIO200320C000475002020-02-27 1:18PM EST47.501.550.450.700.00-6681,10022.07%
RIO200320C000500002020-02-27 1:21PM EST50.000.480.200.300.00-1961828.22%
RIO200320C000525002020-02-28 9:46AM EST52.500.100.050.20-0.05-33.33%345236.13%
RIO200320C000550002020-02-27 11:18AM EST55.000.050.000.150.00-739143.36%
RIO200320C000575002020-02-27 12:25PM EST57.500.040.000.10-0.01-20.00%11,07348.05%
RIO200320C000600002020-02-24 1:25PM EST60.000.040.000.250.00-158558.20%
RIO200320C000625002020-01-22 3:51PM EST62.500.970.000.300.00--067.97%
RIO200320C000650002020-01-22 2:58PM EST65.000.200.000.000.00--025.00%
RIO200320C000675002020-01-22 1:36PM EST67.500.110.000.050.00--062.50%
RIO200320C000700002020-01-21 12:59PM EST70.000.050.000.000.00--050.00%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO200320P000425002020-02-27 10:14AM EST42.502.101.552.15+1.22+138.64%1503182.37%
RIO200320P000450002020-02-28 10:04AM EST45.003.803.103.40+2.50+192.31%720890.94%
RIO200320P000475002020-02-27 3:34PM EST47.505.074.805.20+2.07+69.00%7533100.56%
RIO200320P000500002020-02-28 10:06AM EST50.007.296.807.40+2.29+45.80%3392112.99%
RIO200320P000525002020-02-27 1:20PM EST52.506.659.209.700.00-31,048127.64%
RIO200320P000550002020-02-28 10:08AM EST55.0012.6011.7012.30+3.26+34.90%4388144.53%
RIO200320P000575002020-02-21 2:47PM EST57.505.2013.8015.300.00-2054159.91%
RIO200320P000600002020-01-22 11:16AM EST60.007.607.608.100.00-100.00%
RIO200320P000625002020-02-27 1:57PM EST62.5016.6019.0020.100.00-56184.81%
RIO200320P000650002020-02-19 3:10PM EST65.0012.8021.2022.500.00--7191.06%
RIO200320P000675002020-02-19 3:10PM EST67.5015.3023.7024.800.00--6198.83%
RIO200320P000750002020-01-30 11:14PM EST75.0022.3031.2032.200.00--5224.81%
RIO200320P000800002020-02-13 2:49PM EST80.0037.2036.3037.30+10.00+36.76%311243.26%