Advertisement
U.S. markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
63.74+0.28 (+0.44%)
At close: 04:00PM EDT
63.86 +0.12 (+0.19%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240419C000300002024-03-06 4:40PM EDT30.0034.9032.9035.000.00-20164.45%
RIO240419C000375002024-03-13 10:29AM EDT37.5025.0025.4027.200.00--198.83%
RIO240419C000400002024-03-15 10:16AM EDT40.0022.2021.8025.400.00-220221180.42%
RIO240419C000450002024-03-06 4:40PM EDT45.0019.9017.0020.300.00-100142.48%
RIO240419C000525002024-03-06 4:40PM EDT52.5012.4010.1013.000.00-2057.23%
RIO240419C000550002024-03-22 10:40AM EDT55.008.748.1010.100.00-10020376.32%
RIO240419C000575002024-03-26 10:14AM EDT57.505.506.407.500.00-12059.72%
RIO240419C000600002024-03-28 1:12PM EDT60.004.404.204.40+0.37+9.18%11139932.96%
RIO240419C000625002024-03-28 3:36PM EDT62.502.302.252.35+0.15+6.98%391,29926.81%
RIO240419C000650002024-03-28 3:34PM EDT65.001.000.951.05+0.10+11.11%1666,16225.42%
RIO240419C000675002024-03-28 3:28PM EDT67.500.360.300.35+0.05+16.13%652,75924.27%
RIO240419C000700002024-03-28 12:59PM EDT70.000.100.050.150.00-134,29126.66%
RIO240419C000725002024-03-28 2:27PM EDT72.500.080.000.10+0.03+60.00%51,66831.25%
RIO240419C000750002024-03-28 11:49AM EDT75.000.100.000.10+0.05+100.00%13,25237.60%
RIO240419C000775002024-03-27 12:26PM EDT77.500.010.000.400.00-12,95358.40%
RIO240419C000800002024-03-21 3:02PM EDT80.000.020.000.050.00-512,64844.14%
RIO240419C000825002024-03-26 3:17PM EDT82.500.050.000.450.00-111163.18%
RIO240419C000850002024-03-01 3:36PM EDT85.000.100.000.450.00-160768.85%
RIO240419C000900002024-03-12 9:30AM EDT90.000.020.000.050.00-316357.42%
RIO240419C000950002024-02-01 10:43AM EDT95.000.150.002.150.00--209124.90%
RIO240419C001000002024-02-08 10:45AM EDT100.000.050.000.750.00-1378107.42%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240419P000300002023-11-06 12:41PM EDT30.000.100.000.750.00-13183.20%
RIO240419P000325002023-12-05 2:38PM EDT32.500.100.002.150.00-13212.40%
RIO240419P000350002024-02-26 1:37PM EDT35.000.100.000.100.00-11107.81%
RIO240419P000375002024-02-06 2:16PM EDT37.500.050.000.750.00-28135.16%
RIO240419P000400002023-12-01 10:57AM EDT40.000.100.002.200.00-12158.74%
RIO240419P000425002024-01-08 10:56AM EDT42.500.150.001.350.00-1235124.32%
RIO240419P000450002024-02-27 3:20PM EDT45.000.100.000.100.00-25517166.21%
RIO240419P000475002024-03-22 10:52AM EDT47.500.050.000.10-0.70-93.33%413857.03%
RIO240419P000500002024-03-18 2:22PM EDT50.000.050.000.550.00-530666.41%
RIO240419P000525002024-03-22 10:09AM EDT52.500.050.000.100.00-1047744.92%
RIO240419P000550002024-03-28 11:38AM EDT55.000.100.000.10+0.02+25.00%936335.74%
RIO240419P000575002024-03-28 3:33PM EDT57.500.130.100.20-0.04-23.53%122,06931.54%
RIO240419P000600002024-03-28 3:24PM EDT60.000.310.300.35-0.09-22.50%263,83225.68%
RIO240419P000625002024-03-28 3:54PM EDT62.500.880.850.90-0.12-12.00%1462,52023.24%
RIO240419P000650002024-03-28 3:18PM EDT65.002.032.002.10-0.47-18.80%1074,51921.88%
RIO240419P000675002024-03-26 10:29AM EDT67.504.093.804.10-1.12-21.50%296824.02%
RIO240419P000700002024-03-27 1:21PM EDT70.006.904.508.100.00-359065.14%
RIO240419P000725002024-03-25 9:54AM EDT72.508.707.3010.500.00-2174.12%
RIO240419P000750002024-03-26 9:31AM EDT75.0012.1011.1011.400.00-1040.14%
RIO240419P000775002024-03-08 11:11AM EDT77.5014.3513.6016.000.00-1077.15%
RIO240419P000800002024-01-31 1:14PM EDT80.0012.2115.3019.300.00-140484.96%
RIO240419P000825002024-01-02 2:50PM EDT82.5010.5012.5017.000.00--750.00%
RIO240419P000850002024-01-02 12:57PM EDT85.0012.6015.0019.500.00-70710.00%
RIO240419P001000002023-11-14 4:19PM EDT100.0032.5026.5031.300.00--4120.00%