New Zealand markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.61+1.70 (+2.36%)
At close: 04:00PM EDT
73.82 +0.21 (+0.29%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240621C000375002024-04-19 1:15PM EDT37.5029.6034.0038.900.00-10125.59%
RIO240621C000400002024-03-15 10:27AM EDT40.0022.6524.7028.600.00-1130.00%
RIO240621C000500002024-05-16 2:22PM EDT50.0021.8021.5026.300.00-1175.59%
RIO240621C000525002024-03-08 11:29AM EDT52.5011.909.4012.100.00-550.00%
RIO240621C000550002024-05-17 1:35PM EDT55.0019.1017.1021.50+4.20+28.19%114673.63%
RIO240621C000575002024-05-03 1:58PM EDT57.5012.0014.4019.000.00-2162.16%
RIO240621C000600002024-05-16 3:17PM EDT60.0012.3012.1016.500.00-424256.40%
RIO240621C000625002024-05-17 1:35PM EDT62.5011.6010.2014.00+1.55+15.42%371054.15%
RIO240621C000650002024-05-17 3:28PM EDT65.009.057.6011.20+1.47+19.39%229,21969.43%
RIO240621C000675002024-05-17 3:22PM EDT67.506.736.406.90+1.53+29.42%521,04532.91%
RIO240621C000700002024-05-17 3:52PM EDT70.004.544.504.80+1.04+29.71%3003,19529.40%
RIO240621C000725002024-05-17 3:51PM EDT72.502.782.702.85+0.88+46.32%3101,72724.95%
RIO240621C000750002024-05-17 3:55PM EDT75.001.451.401.50+0.55+61.11%3791,59623.12%
RIO240621C000775002024-05-17 3:30PM EDT77.500.690.650.75+0.29+72.50%2981,16923.15%
RIO240621C000800002024-05-17 3:48PM EDT80.000.280.250.30+0.12+75.00%844,29422.41%
RIO240621C000825002024-05-16 3:52PM EDT82.500.120.100.200.00-6036225.39%
RIO240621C000850002024-05-17 3:39PM EDT85.000.060.050.10-0.03-33.33%142,25826.27%
RIO240621C000900002024-01-29 12:40PM EDT90.000.250.000.750.00-288553.81%
RIO240621C000950002024-01-05 1:09PM EDT95.000.300.002.250.00-5571.19%
RIO240621C001000002024-03-04 4:52PM EDT100.000.050.000.050.00-528944.14%
RIO240621C001100002024-05-17 12:27PM EDT110.001.080.000.20+0.88+440.00%366360.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240621P000325002024-03-12 2:42PM EDT32.500.050.000.750.00-212151.86%
RIO240621P000350002024-01-11 3:39PM EDT35.000.100.002.200.00-15177.30%
RIO240621P000375002023-10-03 10:39AM EDT37.500.400.000.750.00--1128.13%
RIO240621P000400002024-05-09 2:35PM EDT40.000.050.002.350.00-202152.83%
RIO240621P000425002023-10-27 1:15PM EDT42.500.550.000.750.00-590107.23%
RIO240621P000450002023-11-09 3:36PM EDT45.000.500.002.350.00-324128.52%
RIO240621P000475002024-04-18 9:30AM EDT47.500.310.000.750.00-1029988.48%
RIO240621P000500002024-05-09 10:49AM EDT50.000.100.000.200.00-11,81862.50%
RIO240621P000525002024-05-07 9:30AM EDT52.500.350.001.750.00-166388.18%
RIO240621P000550002024-05-16 3:09PM EDT55.000.050.000.050.00-134943.95%
RIO240621P000575002024-05-14 3:37PM EDT57.500.100.050.200.00-197648.34%
RIO240621P000600002024-05-17 12:28PM EDT60.000.100.100.150.00-22,48239.06%
RIO240621P000625002024-05-17 12:24PM EDT62.500.150.100.20-0.02-11.76%131,76434.57%
RIO240621P000650002024-05-17 3:54PM EDT65.000.200.150.25-0.10-33.33%3111,04129.44%
RIO240621P000675002024-05-17 3:55PM EDT67.500.350.300.40-0.22-38.60%154,46525.83%
RIO240621P000700002024-05-17 3:37PM EDT70.000.680.600.75-0.42-38.18%802,36823.39%
RIO240621P000725002024-05-17 3:47PM EDT72.501.351.251.35-0.75-35.71%2691,61820.53%
RIO240621P000750002024-05-17 2:23PM EDT75.002.732.452.60-0.95-25.82%13519.85%
RIO240621P000775002023-12-28 2:23PM EDT77.507.007.3011.400.00-521777.76%
RIO240621P000800002024-02-26 1:32PM EDT80.0018.0015.0018.600.00-30142.07%