RIO - Rio Tinto plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO181019C000325002018-08-10 11:58PM EDT32.5017.0017.1017.300.00-16500.00%
RIO181019C000375002018-09-12 11:00AM EDT37.509.1010.0010.400.00-2890.00%
RIO181019C000400002018-09-21 1:30PM EDT40.0011.8011.5012.10+0.50+4.42%211462.01%
RIO181019C000425002018-09-21 10:44AM EDT42.509.209.109.70+1.85+25.17%7610954.88%
RIO181019C000450002018-09-20 12:23PM EDT45.006.206.607.200.00-419552.44%
RIO181019C000475002018-09-21 2:23PM EDT47.504.584.404.70+0.38+9.05%142,24138.04%
RIO181019C000500002018-09-21 3:51PM EDT50.002.532.452.55+0.28+12.44%2456,73329.79%
RIO181019C000525002018-09-21 3:12PM EDT52.501.101.051.20+0.15+15.79%6302,36628.66%
RIO181019C000550002018-09-21 3:51PM EDT55.000.450.350.45+0.15+50.00%7501,66627.98%
RIO181019C000575002018-09-21 2:01PM EDT57.500.130.100.20+0.09+225.00%541330.47%
RIO181019C000600002018-09-21 9:32AM EDT60.000.050.000.05+0.04+400.00%393529.30%
RIO181019C000625002018-08-30 2:13PM EDT62.500.010.000.050.00-878435.74%
RIO181019C000650002018-08-10 3:53PM EDT65.000.030.000.10-0.01-25.00%135146.68%
RIO181019C000675002018-08-03 1:49PM EDT67.500.020.000.05-0.03-60.00%74947.27%
RIO181019C000700002018-07-31 10:17AM EDT70.000.100.300.050.00-11664.55%
RIO181019C000750002018-06-20 1:07PM EDT75.000.050.000.05+0.05+100.00%101057.03%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO181019P000350002018-04-04 4:39PM EDT35.000.450.400.15+0.45+100.00%3391.89%
RIO181019P000375002018-09-05 11:49AM EDT37.500.160.100.200.00-16468.95%
RIO181019P000400002018-09-10 1:14PM EDT40.000.230.100.200.00-1059157.13%
RIO181019P000425002018-09-21 10:16AM EDT42.500.050.000.10-0.10-66.67%157142.09%
RIO181019P000450002018-09-21 11:42AM EDT45.000.150.100.20-0.05-25.00%5385,53537.21%
RIO181019P000475002018-09-21 3:58PM EDT47.500.310.300.35-0.09-22.50%253,41130.62%
RIO181019P000500002018-09-21 3:29PM EDT50.000.800.750.90-0.15-15.79%3773,00728.42%
RIO181019P000525002018-09-21 2:57PM EDT52.501.901.851.95-0.30-13.64%2491,02525.59%
RIO181019P000550002018-09-21 3:35PM EDT55.003.703.603.80-3.90-51.32%663926.22%
RIO181019P000575002018-08-13 11:17AM EDT57.508.009.109.400.00-1043498.68%
RIO181019P000600002018-08-24 3:36PM EDT60.0011.6411.6011.80-1.56-11.82%1644110.64%
RIO181019P000625002018-07-30 3:50PM EDT62.509.109.6011.300.00-99554.30%
RIO181019P000650002018-07-20 11:50PM EDT65.0011.7012.1012.500.00-110.00%
RIO181019P000675002018-07-24 3:37PM EDT67.5012.7013.1013.800.00-9330.00%
RIO181019P000700002018-07-25 11:15AM EDT70.0016.0015.9016.300.00-9110.00%
RIO181019P000750002018-07-25 11:29AM EDT75.0020.8020.9021.200.00-93140.00%
RIO181019P000800002018-07-25 11:46AM EDT80.0025.7025.7026.300.00-43610.00%