New Zealand markets close in 6 hours 9 minutes

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.35-0.31 (-0.47%)
At close: 04:00PM EDT
66.35 0.00 (0.00%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO241018C000325002024-08-15 3:29PM EDT32.5030.3028.2032.300.00-1000.00%
RIO241018C000450002024-09-18 11:48AM EDT45.0017.9021.2023.500.00-44196.48%
RIO241018C000475002024-09-03 11:34AM EDT47.5013.2820.4024.400.00--1280.66%
RIO241018C000500002024-08-16 9:55AM EDT50.0011.6210.9015.000.00-100.00%
RIO241018C000550002024-10-03 3:59PM EDT55.0014.9610.0013.500.00-2487.40%
RIO241018C000575002024-09-30 10:15AM EDT57.5013.828.8011.100.00-1536100.29%
RIO241018C000600002024-10-09 3:59PM EDT60.006.506.506.70-0.37-5.39%1631,01053.22%
RIO241018C000625002024-10-09 2:11PM EDT62.504.184.104.30-0.32-7.11%181,57740.82%
RIO241018C000650002024-10-09 3:35PM EDT65.002.232.152.30-0.11-4.70%912,67535.30%
RIO241018C000675002024-10-09 3:18PM EDT67.500.880.850.95-0.07-7.37%7962,16932.89%
RIO241018C000700002024-10-09 3:55PM EDT70.000.300.250.35-0.05-14.29%1562,98733.99%
RIO241018C000725002024-10-09 3:34PM EDT72.500.100.050.15-0.03-23.08%474,77637.60%
RIO241018C000750002024-10-09 9:33AM EDT75.000.040.050.15-0.01-20.00%11,58648.05%
RIO241018C000775002024-10-08 1:47PM EDT77.500.050.000.050.00-1378047.27%
RIO241018C000800002024-10-02 1:56PM EDT80.000.090.000.100.00-376555.27%
RIO241018C000825002024-09-26 9:45AM EDT82.500.050.000.100.00-198562.89%
RIO241018C000850002024-09-18 1:42PM EDT85.000.040.000.050.00-1588163.67%
RIO241018C000900002024-09-26 3:23PM EDT90.000.050.000.100.00-6043483.20%
RIO241018C000950002024-09-19 10:49AM EDT95.000.370.000.900.00--13138.09%
RIO241018C001000002024-02-23 12:53PM EDT100.000.150.002.000.00-1207183.40%
RIO241018C001050002024-09-13 2:24PM EDT105.000.010.000.650.00-11156.15%
RIO241018C001100002024-08-19 9:45AM EDT110.000.050.000.750.00-12172.75%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO241018P000325002024-07-09 11:26AM EDT32.500.050.000.150.00-13196.88%
RIO241018P000350002024-02-23 10:30AM EDT35.000.300.000.300.00-11197.66%
RIO241018P000400002024-09-04 10:28AM EDT40.000.100.000.100.00-7080136.33%
RIO241018P000425002024-09-11 11:01AM EDT42.500.050.000.100.00-10120121.88%
RIO241018P000450002024-09-23 1:23PM EDT45.000.050.000.400.00-1459134.77%
RIO241018P000475002024-09-23 10:12AM EDT47.500.150.000.100.00-1042594.14%
RIO241018P000500002024-09-26 10:59AM EDT50.000.050.000.100.00-551781.25%
RIO241018P000525002024-10-01 1:31PM EDT52.500.060.000.050.00-61,23362.50%
RIO241018P000550002024-10-09 3:39PM EDT55.000.050.050.15-0.01-16.67%541,66664.26%
RIO241018P000575002024-10-09 1:42PM EDT57.500.100.050.10+0.05+100.00%25,12051.37%
RIO241018P000600002024-10-09 3:18PM EDT60.000.140.100.15-0.01-6.67%134,98142.38%
RIO241018P000625002024-10-09 3:50PM EDT62.500.270.250.30-0.07-20.59%723,77435.30%
RIO241018P000650002024-10-09 3:46PM EDT65.000.810.750.80+0.11+15.71%3371,45031.59%
RIO241018P000675002024-10-09 1:44PM EDT67.502.011.852.00+0.26+14.86%4207,25930.52%
RIO241018P000700002024-10-09 1:28PM EDT70.004.003.804.00+0.44+12.36%51,17133.99%
RIO241018P000725002024-10-08 12:27PM EDT72.506.186.007.800.00-23543361.62%
RIO241018P000750002024-10-09 3:35PM EDT75.008.687.7010.80+3.08+55.00%51669.68%
RIO241018P000775002024-08-16 3:45PM EDT77.5018.3012.9016.700.00-200169.82%
RIO241018P000800002024-08-16 3:45PM EDT80.0016.6015.4019.300.00-1000185.69%
RIO241018P000950002024-06-03 2:18PM EDT95.0026.6026.2030.500.00-11200.20%
RIO241018P001000002024-08-16 3:45PM EDT100.0037.8435.3039.500.00-1000277.69%