U.S. markets open in 2 hours 11 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.40-0.24 (-0.29%)
At close: 4:00PM EST

83.03 -0.37 (-0.44%)
Pre-Market: 7:18AM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO210319C000390702021-03-04 8:38PM EST39.0750.900.000.000.00---0.00%
RIO210319C000415702021-03-04 8:38PM EST41.5748.450.000.000.00---0.00%
RIO210319C000440702021-03-04 8:38PM EST44.0745.930.000.000.00---0.00%
RIO210319C000465702021-03-04 8:38PM EST46.5743.420.000.000.00---0.00%
RIO210319C000490702021-03-04 8:38PM EST49.0740.930.000.000.00---0.00%
RIO210319C000540702021-03-04 8:38PM EST54.0736.040.000.000.00---0.00%
RIO210319C000590702021-03-05 12:39PM EST59.0723.900.000.000.00-430.00%
RIO210319C000600002021-03-03 3:27PM EST60.0031.130.000.000.00-2700.00%
RIO210319C000640702021-03-04 8:38PM EST64.0725.770.000.000.00--00.00%
RIO210319C000650002021-03-03 3:30PM EST65.0025.770.000.000.00-2500.00%
RIO210319C000690702021-03-04 8:38PM EST69.0720.700.000.000.00---0.00%
RIO210319C000700002021-03-03 3:35PM EST70.0020.700.000.000.00-26900.00%
RIO210319C000715702021-03-04 8:38PM EST71.5718.300.000.000.00---0.00%
RIO210319C000725002021-03-03 3:35PM EST72.5018.300.000.000.00-46000.00%
RIO210319C000740702021-03-04 8:38PM EST74.0716.200.000.000.00---0.00%
RIO210319C000750002021-03-03 3:35PM EST75.0016.200.000.000.00-60500.00%
RIO210319C000765702021-03-05 11:37AM EST76.576.100.000.000.00-15200.00%
RIO210319C000775002021-03-03 3:35PM EST77.5013.800.000.000.00-80500.00%
RIO210319C000790702021-03-05 11:14AM EST79.075.700.000.000.00-6450.00%
RIO210319C000800002021-03-03 3:35PM EST80.0011.300.000.000.00-2,77100.00%
RIO210319C000815702021-03-08 12:04PM EST81.573.400.000.000.00-233570.00%
RIO210319C000825002021-03-03 3:35PM EST82.508.800.000.000.00-6,90500.00%
RIO210319C000840702021-03-08 1:29PM EST84.071.990.000.000.00-72101.56%
RIO210319C000850002021-03-03 3:35PM EST85.006.100.000.000.00-2,91303.13%
RIO210319C000865702021-03-08 2:58PM EST86.571.100.000.000.00-463076.25%
RIO210319C000875002021-03-03 3:47PM EST87.503.650.000.000.00-1,17506.25%
RIO210319C000890702021-03-08 2:53PM EST89.070.500.000.000.00-2391,60112.50%
RIO210319C000900002021-03-03 2:31PM EST90.001.700.000.000.00-241012.50%
RIO210319C000915702021-03-08 3:20PM EST91.570.250.000.000.00-721,05712.50%
RIO210319C000925002021-03-03 3:56PM EST92.500.970.000.000.00-160012.50%
RIO210319C000940702021-03-08 3:28PM EST94.070.150.000.000.00-2979312.50%
RIO210319C000950002021-03-03 4:00PM EST95.000.550.000.000.00-24012.50%
RIO210319C000965702021-03-08 12:41PM EST96.570.100.000.000.00-1234525.00%
RIO210319C000975002021-03-03 1:43PM EST97.500.300.000.000.00-8025.00%
RIO210319C000990702021-03-05 10:39AM EST99.070.100.000.000.00-398425.00%
RIO210319C001000002021-03-02 3:57PM EST100.000.130.000.000.00-1025.00%
RIO210319C001040702021-03-04 8:38PM EST104.070.10-0.000.00--13625.00%
RIO210319C001050002021-03-01 10:25AM EST105.000.100.000.000.00-3025.00%
RIO210319C001090702021-03-04 8:38PM EST109.070.10-0.000.00--1425.00%
RIO210319C001100002021-03-02 10:09AM EST110.000.100.000.000.00-9025.00%
RIO210319C001140702021-03-04 8:38PM EST114.070.05-0.000.00--10050.00%
RIO210319C001150002021-02-25 1:41PM EST115.000.050.000.000.00--050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO210319P000590702021-03-04 8:38PM EST59.070.83-0.000.00--3150.00%
RIO210319P000600002021-03-01 2:53PM EST60.000.830.000.000.00-2050.00%
RIO210319P000640702021-03-04 8:38PM EST64.070.30-0.000.00--2825.00%
RIO210319P000650002021-02-19 9:30AM EST65.000.300.000.000.00-2025.00%
RIO210319P000690702021-03-05 3:44PM EST69.070.130.000.000.00-324525.00%
RIO210319P000700002021-02-26 2:53PM EST70.000.150.000.000.00-1025.00%
RIO210319P000715702021-03-04 3:48PM EST71.570.120.000.000.00-124,87825.00%
RIO210319P000725002021-03-02 10:31AM EST72.500.150.000.000.00-5025.00%
RIO210319P000740702021-03-08 9:30AM EST74.070.250.000.000.00-1049412.50%
RIO210319P000750002021-02-26 2:43PM EST75.000.400.000.000.00-1012.50%
RIO210319P000765702021-03-08 1:48PM EST76.570.400.000.000.00-283212.50%
RIO210319P000775002021-03-03 3:55PM EST77.500.320.000.000.00-1012.50%
RIO210319P000790702021-03-05 3:58PM EST79.070.700.000.000.00-24846.25%
RIO210319P000800002021-03-03 3:37PM EST80.000.460.000.000.00-1306.25%
RIO210319P000815702021-03-08 3:57PM EST81.571.350.000.000.00-141,4383.13%
RIO210319P000825002021-03-03 2:20PM EST82.500.950.000.000.00-2901.56%
RIO210319P000840702021-03-08 2:01PM EST84.072.650.000.000.00-647820.00%
RIO210319P000850002021-03-03 3:51PM EST85.001.450.000.000.00-21900.00%
RIO210319P000865702021-03-08 10:54AM EST86.573.750.000.000.00-112210.00%
RIO210319P000875002021-03-03 3:59PM EST87.502.500.000.000.00-2100.00%
RIO210319P000890702021-03-04 1:55PM EST89.078.130.000.000.00--1,3630.00%
RIO210319P000900002021-03-03 3:40PM EST90.003.800.000.000.00-1300.00%
RIO210319P000915702021-03-05 1:41PM EST91.577.600.000.000.00-5260.00%
RIO210319P000925002021-03-02 3:48PM EST92.505.500.000.000.00-400.00%
RIO210319P000940702021-03-04 1:04PM EST94.0711.340.000.000.00--3180.00%
RIO210319P000950002021-03-02 10:58AM EST95.007.500.000.000.00-200.00%
RIO210319P000965702021-03-04 3:13PM EST96.5714.600.000.000.00--1720.00%
RIO210319P000975002021-03-02 10:58AM EST97.509.700.000.000.00-200.00%
RIO210319P000990702021-03-04 8:38PM EST99.0713.050.000.000.00--1070.00%
RIO210319P001000002021-02-22 12:20PM EST100.0013.050.000.000.00-600.00%