New Zealand markets close in 3 hours 54 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.66-1.32 (-2.16%)
At close: 04:00PM EDT
59.59 -0.07 (-0.12%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220819C000300002022-08-10 2:44PM EDT30.0031.6029.5029.900.00--0396.88%
RIO220819C000375002022-08-10 2:59PM EDT37.5024.1022.0022.400.00-6560278.13%
RIO220819C000400002022-08-10 2:59PM EDT40.0021.5019.5019.800.00-6400294.53%
RIO220819C000425002022-08-10 2:59PM EDT42.5019.1017.0017.300.00-6420256.25%
RIO220819C000450002022-08-10 2:59PM EDT45.0016.5014.6014.800.00-6400178.13%
RIO220819C000475002022-08-10 2:59PM EDT47.5014.0012.1012.300.00-6401148.44%
RIO220819C000500002022-08-10 2:59PM EDT50.0011.509.609.800.00-4,4901118.75%
RIO220819C000525002022-08-17 2:22PM EDT52.507.307.107.30-1.70-18.89%6690.63%
RIO220819C000550002022-08-17 9:41AM EDT55.004.604.604.80-1.10-19.30%13161.72%
RIO220819C000575002022-08-17 11:12AM EDT57.502.402.202.30-1.20-33.33%228545.90%
RIO220819C000600002022-08-17 3:57PM EDT60.000.400.350.50-0.95-70.37%30374637.11%
RIO220819C000625002022-08-17 3:40PM EDT62.500.050.000.10-0.25-83.33%1581,97048.44%
RIO220819C000650002022-08-17 2:01PM EDT65.000.040.000.05-0.02-33.33%211,50658.59%
RIO220819C000675002022-08-17 10:58AM EDT67.500.050.000.050.00-455479.69%
RIO220819C000700002022-08-16 12:42PM EDT70.000.030.000.050.00-399499.22%
RIO220819C000725002022-08-17 2:03PM EDT72.500.170.000.10+0.05+41.67%3379129.69%
RIO220819C000750002022-08-16 2:36PM EDT75.000.050.000.050.00-31617134.38%
RIO220819C000800002022-08-11 10:26AM EDT80.000.050.000.050.00-1856167.19%
RIO220819C000850002022-06-21 3:23PM EDT85.000.240.000.050.00--7196.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO220819P000325002022-07-22 1:50PM EDT32.500.100.000.050.00-241395334.38%
RIO220819P000350002022-07-26 3:41PM EDT35.000.050.000.050.00-3332,039296.88%
RIO220819P000375002022-08-01 10:32AM EDT37.500.050.000.050.00-11,088262.50%
RIO220819P000400002022-08-17 2:43PM EDT40.000.010.000.050.00-1401,972228.13%
RIO220819P000425002022-08-04 10:11AM EDT42.500.050.000.100.00-1021,045217.19%
RIO220819P000450002022-08-15 3:50PM EDT45.000.050.000.050.00-23,750167.19%
RIO220819P000475002022-08-16 10:31AM EDT47.500.070.000.050.00-1990139.06%
RIO220819P000500002022-08-16 3:51PM EDT50.000.070.000.050.00-42,121110.94%
RIO220819P000525002022-08-17 11:29AM EDT52.500.050.000.050.00-1196483.59%
RIO220819P000550002022-08-17 3:44PM EDT55.000.050.000.100.00-452,66564.84%
RIO220819P000575002022-08-17 2:38PM EDT57.500.090.050.15-0.04-30.77%601,79046.88%
RIO220819P000600002022-08-17 3:55PM EDT60.000.830.700.85+0.42+102.44%1382,84937.70%
RIO220819P000625002022-08-17 3:58PM EDT62.502.962.803.00+0.81+37.67%131,43355.27%
RIO220819P000650002022-08-17 3:59PM EDT65.005.405.305.50+1.15+27.06%628368.75%
RIO220819P000675002022-08-11 1:26PM EDT67.507.227.707.900.00-21392.19%
RIO220819P000700002022-08-16 2:15PM EDT70.009.1010.2010.500.00-124187.50%
RIO220819P000725002022-08-05 11:45AM EDT72.5014.8512.7013.000.00-30104.69%
RIO220819P000750002022-08-16 1:59PM EDT75.0014.3015.2015.500.00-44222121.88%
RIO220819P000800002022-08-12 12:20PM EDT80.0020.1320.2020.500.00-21150.00%
RIO220819P000850002022-07-27 9:49AM EDT85.0030.5025.2025.400.00-10219.53%
RIO220819P001000002022-08-04 9:56AM EDT100.0043.3039.8041.100.00-10327.34%