New Zealand markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.23+0.39 (+0.58%)
At close: 04:00PM EDT
67.43 +0.20 (+0.30%)
After hours: 07:59PM 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 EDT45.0017.9020.3022.400.00-44160.16%
RIO241018C000475002024-09-03 11:34AM EDT47.5013.2820.4024.400.00--1302.64%
RIO241018C000500002024-08-16 9:55AM EDT50.0011.6210.9015.000.00-100.00%
RIO241018C000550002024-10-03 3:59PM EDT55.0014.9611.9012.700.00-2476.17%
RIO241018C000575002024-09-30 10:15AM EDT57.5013.829.7010.000.00-153668.16%
RIO241018C000600002024-10-09 3:59PM EDT60.006.507.209.000.00-16391194.04%
RIO241018C000625002024-10-11 1:51PM EDT62.505.004.905.100.00-81,57151.56%
RIO241018C000650002024-10-11 3:42PM EDT65.002.742.654.60+0.24+9.60%352,68264.16%
RIO241018C000675002024-10-11 3:39PM EDT67.501.151.051.20+0.15+15.00%5852,26835.74%
RIO241018C000700002024-10-11 3:51PM EDT70.000.350.300.400.00-2883,06435.84%
RIO241018C000725002024-10-11 3:24PM EDT72.500.130.050.15-0.01-7.14%394,77239.75%
RIO241018C000750002024-10-11 3:59PM EDT75.000.060.050.15-0.04-40.00%91,58452.54%
RIO241018C000775002024-10-11 3:01PM EDT77.500.050.000.050.00-178052.34%
RIO241018C000800002024-10-10 11:06AM EDT80.000.040.000.100.00-276562.11%
RIO241018C000825002024-09-26 9:45AM EDT82.500.050.000.100.00-198571.09%
RIO241018C000850002024-10-10 11:07AM EDT85.000.020.000.050.00-388172.66%
RIO241018C000900002024-09-26 3:23PM EDT90.000.050.000.100.00-6043495.70%
RIO241018C000950002024-09-19 10:49AM EDT95.000.370.001.850.00--13190.04%
RIO241018C001000002024-02-23 12:53PM EDT100.000.150.002.000.00-1207213.57%
RIO241018C001050002024-09-13 2:24PM EDT105.000.010.000.700.00-11184.57%
RIO241018C001100002024-08-19 9:45AM EDT110.000.050.000.750.00-12201.76%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO241018P000325002024-07-09 11:26AM EDT32.500.050.000.150.00-13239.06%
RIO241018P000350002024-02-23 10:30AM EDT35.000.300.000.300.00-11240.23%
RIO241018P000400002024-09-04 10:28AM EDT40.000.100.000.100.00-7080166.41%
RIO241018P000425002024-09-11 11:01AM EDT42.500.050.000.900.00-10120218.16%
RIO241018P000450002024-09-23 1:23PM EDT45.000.050.000.050.00-1459120.31%
RIO241018P000475002024-09-23 10:12AM EDT47.500.150.000.100.00-10425116.41%
RIO241018P000500002024-09-26 10:59AM EDT50.000.050.000.100.00-5517100.78%
RIO241018P000525002024-10-01 1:31PM EDT52.500.060.000.100.00-61,23386.33%
RIO241018P000550002024-10-11 2:29PM EDT55.000.050.000.050.00-11,71864.84%
RIO241018P000575002024-10-11 3:42PM EDT57.500.100.050.100.00-3955,12062.50%
RIO241018P000600002024-10-11 12:27PM EDT60.000.100.050.10-0.02-16.67%185,02050.78%
RIO241018P000625002024-10-11 3:06PM EDT62.500.150.150.25-0.07-31.82%63,86645.51%
RIO241018P000650002024-10-11 2:49PM EDT65.000.420.400.55-0.17-28.81%851,70838.04%
RIO241018P000675002024-10-11 3:33PM EDT67.501.351.301.45-0.45-25.00%1536,54635.21%
RIO241018P000700002024-10-10 1:29PM EDT70.003.603.003.200.00-51,16836.91%
RIO241018P000725002024-10-08 12:27PM EDT72.506.185.205.500.00-23543344.53%
RIO241018P000750002024-10-09 3:35PM EDT75.007.936.109.10-0.75-8.64%17104.40%
RIO241018P000775002024-08-16 3:45PM EDT77.5018.3012.9016.700.00-200219.34%
RIO241018P000800002024-08-16 3:45PM EDT80.0016.6015.4019.300.00-1000238.97%
RIO241018P000950002024-06-03 2:18PM EDT95.0026.6026.2030.500.00-11169.34%
RIO241018P001000002024-08-16 3:45PM EDT100.0037.8435.3039.500.00-1000352.93%