New Zealand markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.09+1.06 (+1.43%)
At close: 04:00PM EST
75.41 +0.32 (+0.43%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220218C000500002022-01-11 2:00PM EST50.0024.1023.7027.000.00-1296.88%
RIO220218C000600002022-01-25 2:09PM EST60.0013.2014.2016.100.00-131685.11%
RIO220218C000625002022-01-04 10:58AM EST62.506.4012.4013.800.00-1759.86%
RIO220218C000650002022-01-24 3:25PM EST65.008.2410.0011.100.00-3648362.79%
RIO220218C000675002022-01-26 2:43PM EST67.507.407.908.600.00-11,01251.66%
RIO220218C000700002022-01-27 11:18AM EST70.006.400.000.000.00-300.00%
RIO220218C000725002022-01-27 3:25PM EST72.504.400.000.000.00-1300.00%
RIO220218C000750002022-01-27 3:58PM EST75.002.750.000.000.00-11300.00%
RIO220218C000775002022-01-27 3:56PM EST77.501.580.000.000.00-8303.13%
RIO220218C000800002022-01-27 3:58PM EST80.000.950.000.000.00-62906.25%
RIO220218C000825002022-01-27 3:39PM EST82.500.500.000.000.00-30012.50%
RIO220218C000850002022-01-27 3:02PM EST85.000.300.000.000.00-32012.50%
RIO220218C000875002022-01-26 12:54PM EST87.500.130.100.250.00-51141.85%
RIO220218C000900002022-01-27 12:33PM EST90.000.050.000.000.00-4012.50%
RIO220218C000950002022-01-27 1:55PM EST95.000.050.000.000.00-5025.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220218P000450002022-01-07 11:01AM EST45.000.050.000.750.00-2525126.76%
RIO220218P000500002022-01-07 9:30AM EST50.000.030.000.300.00-1187.70%
RIO220218P000550002022-01-27 12:24PM EST55.000.150.000.000.00-3025.00%
RIO220218P000575002022-01-20 11:17AM EST57.500.250.000.200.00-27057.03%
RIO220218P000600002022-01-25 11:56AM EST60.000.250.100.150.00-1913551.17%
RIO220218P000625002022-01-27 3:21PM EST62.500.250.000.000.00-81012.50%
RIO220218P000650002022-01-27 3:21PM EST65.000.330.000.000.00-79012.50%
RIO220218P000675002022-01-27 2:07PM EST67.500.500.000.000.00-3012.50%
RIO220218P000700002022-01-27 3:39PM EST70.000.860.000.000.00-18006.25%
RIO220218P000725002022-01-27 3:39PM EST72.501.410.000.000.00-52603.13%
RIO220218P000750002022-01-27 3:36PM EST75.002.400.000.000.00-3400.20%
RIO220218P000775002022-01-27 3:33PM EST77.503.730.000.000.00-17600.00%
RIO220218P000800002022-01-27 11:08AM EST80.005.300.000.000.00-20800.00%
RIO220218P000825002022-01-25 9:43AM EST82.5011.107.008.200.00-1341.90%
RIO220218P000850002022-01-24 9:30AM EST85.0013.509.2011.000.00-1455.86%