Australia markets open in 4 hours 20 minutes

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.65-1.21 (-1.71%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240621C000375002024-04-19 1:15PM EDT37.5029.600.000.000.00-100.00%
RIO240621C000400002024-03-15 10:27AM EDT40.0022.6524.7028.600.00-1130.00%
RIO240621C000500002024-05-16 2:22PM EDT50.0021.8019.6019.900.00-1066.60%
RIO240621C000525002024-03-08 11:29AM EDT52.5011.909.4012.100.00-550.00%
RIO240621C000550002024-05-17 1:35PM EDT55.0019.1014.6014.900.00-114759.57%
RIO240621C000575002024-05-22 1:43PM EDT57.5015.2012.2012.400.00-1150.49%
RIO240621C000600002024-05-28 9:30AM EDT60.0012.209.7010.000.00-224445.17%
RIO240621C000625002024-05-24 10:44AM EDT62.5010.057.307.500.00-170935.69%
RIO240621C000650002024-05-29 10:42AM EDT65.005.265.105.20-0.89-14.47%49,20130.62%
RIO240621C000675002024-05-29 10:18AM EDT67.503.203.003.20-1.00-23.81%499927.64%
RIO240621C000700002024-05-29 3:03PM EDT70.001.501.451.60-0.75-33.33%1063,17824.78%
RIO240621C000725002024-05-29 3:03PM EDT72.500.600.600.65-0.45-42.86%3,2111,97423.54%
RIO240621C000750002024-05-29 2:08PM EDT75.000.250.200.25-0.15-37.50%2091,94524.02%
RIO240621C000775002024-05-29 1:21PM EDT77.500.100.050.15-0.14-58.33%4441,53027.64%
RIO240621C000800002024-05-29 11:42AM EDT80.000.050.000.10-0.05-50.00%404,49031.15%
RIO240621C000825002024-05-28 1:52PM EDT82.500.080.000.150.00-439539.45%
RIO240621C000850002024-05-22 9:30AM EDT85.000.060.000.050.00-402,26737.31%
RIO240621C000900002024-01-29 12:40PM EDT90.000.250.000.750.00-288565.82%
RIO240621C000950002024-05-22 9:30AM EDT95.000.040.000.100.00-202554.30%
RIO240621C001000002024-03-04 4:52PM EDT100.000.050.000.050.00-528956.64%
RIO240621C001100002024-05-17 12:27PM EDT110.001.080.000.100.00-366675.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIO240621P000325002024-03-12 2:42PM EDT32.500.050.000.750.00-212174.22%
RIO240621P000350002024-01-11 3:39PM EDT35.000.100.002.200.00-15203.42%
RIO240621P000375002023-10-03 10:39AM EDT37.500.400.000.750.00--1145.12%
RIO240621P000400002024-05-09 2:35PM EDT40.000.050.000.100.00-20294.92%
RIO240621P000425002023-10-27 1:15PM EDT42.500.550.000.750.00-590119.63%
RIO240621P000450002023-11-09 3:36PM EDT45.000.500.002.350.00-324143.55%
RIO240621P000475002024-04-18 9:30AM EDT47.500.310.000.750.00-1029996.68%
RIO240621P000500002024-05-09 10:49AM EDT50.000.100.000.150.00-11,81863.67%
RIO240621P000525002024-05-07 9:30AM EDT52.500.350.000.150.00-166355.47%
RIO240621P000550002024-05-20 9:30AM EDT55.000.050.000.150.00-2837753.71%
RIO240621P000575002024-05-23 10:21AM EDT57.500.100.050.100.00-597741.80%
RIO240621P000600002024-05-28 3:46PM EDT60.000.080.050.100.00-42,44133.99%
RIO240621P000625002024-05-29 2:49PM EDT62.500.170.100.15+0.04+30.77%61,75428.61%
RIO240621P000650002024-05-29 3:11PM EDT65.000.350.300.40+0.13+59.09%11411,03527.25%
RIO240621P000675002024-05-29 2:53PM EDT67.500.810.750.85+0.26+47.27%534,91224.46%
RIO240621P000700002024-05-29 2:30PM EDT70.001.751.651.80+0.53+43.44%1632,59822.68%
RIO240621P000725002024-05-29 3:13PM EDT72.503.303.203.50+1.10+50.00%32,65523.54%
RIO240621P000750002024-05-29 12:40PM EDT75.005.305.305.70+1.68+46.41%523326.66%
RIO240621P000775002024-05-24 3:25PM EDT77.505.707.808.100.00-1231.25%
RIO240621P000800002024-02-26 1:32PM EDT80.0018.0015.0018.600.00-30142.75%