RIO - Rio Tinto plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO180316C000300002018-01-17 11:38AM EST30.0026.0025.9026.400.00-46120126.17%
RIO180316C000325002017-12-18 10:12AM EST32.5017.4018.5019.300.00-9270.00%
RIO180316C000350002018-02-01 9:47AM EST35.0021.6019.2019.700.00-331930.00%
RIO180316C000375002018-01-16 12:25PM EST37.5018.6018.5018.800.00-628568.75%
RIO180316C000400002018-01-30 11:05AM EST40.0016.6014.1014.600.00-121910.00%
RIO180316C000425002018-02-01 9:41AM EST42.5013.9011.7012.100.00-74360.00%
RIO180316C000450002018-02-12 12:37PM EST45.009.8912.2013.000.00-21,05999.22%
RIO180316C000475002018-02-20 12:12PM EST47.509.200.000.000.00-200.00%
RIO180316C000500002018-02-20 3:18PM EST50.006.100.000.000.00-400.00%
RIO180316C000525002018-02-20 12:10PM EST52.504.300.000.000.00-500.00%
RIO180316C000550002018-02-20 3:21PM EST55.001.680.000.000.00-11100.00%
RIO180316C000575002018-02-20 3:27PM EST57.500.550.000.000.00-65903.13%
RIO180316C000600002018-02-20 3:54PM EST60.000.220.000.000.00-57006.25%
RIO180316C000625002018-02-16 1:00PM EST62.500.240.150.25-0.12-33.33%372432.72%
RIO180316C000650002018-02-20 3:09PM EST65.000.040.000.000.00-10012.50%
RIO180316C000700002018-02-09 11:46AM EST70.000.030.000.050.00-01041.60%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO180316P000300002017-08-25 10:53PM EST30.000.300.150.300.00-1111138.87%
RIO180316P000325002017-11-28 2:23PM EST32.500.060.050.10-0.04-40.00%2025102.73%
RIO180316P000350002018-02-06 10:43AM EST35.000.050.000.100.00-31385.16%
RIO180316P000375002017-12-14 9:31AM EST37.500.200.100.200.00-421088.28%
RIO180316P000400002018-02-06 11:21AM EST40.000.100.000.200.00-51,20670.70%
RIO180316P000425002018-02-14 1:18PM EST42.500.150.100.050.00-291557.03%
RIO180316P000450002018-02-20 11:05AM EST45.000.080.000.000.00-10025.00%
RIO180316P000475002018-02-20 3:09PM EST47.500.130.000.000.00-40012.50%
RIO180316P000500002018-02-20 3:21PM EST50.000.400.000.000.00-15012.50%
RIO180316P000525002018-02-20 3:42PM EST52.500.900.000.000.00-78806.25%
RIO180316P000550002018-02-20 3:53PM EST55.001.750.000.000.00-35203.13%
RIO180316P000575002018-02-20 2:03PM EST57.503.200.000.000.00-17700.00%
RIO180316P000600002018-02-16 11:35AM EST60.003.864.304.50+0.36+10.29%232,96035.96%
RIO180316P000625002018-02-08 12:14PM EST62.5011.2210.3011.900.00-201,039125.44%
RIO180316P000650002018-02-02 2:42PM EST65.0011.7013.0014.200.00-96781138.55%
RIO180316P000700002018-02-02 11:52PM EST70.0016.1016.8017.400.00-600133.35%
RIO180316P000750002018-02-02 2:22PM EST75.0021.7022.8024.400.00-4311,435181.23%