RIO - Rio Tinto plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO180720C000350002018-04-11 10:24AM EDT35.0018.6017.5019.800.00-131220.00%
RIO180720C000400002018-06-13 10:48AM EDT40.0019.0418.2019.20+7.28+61.90%11173.44%
RIO180720C000425002018-03-12 3:29PM EDT42.5010.608.709.200.00-12160.00%
RIO180720C000450002018-03-12 12:20PM EDT45.008.506.907.200.00-540.00%
RIO180720C000475002018-06-01 9:34AM EDT47.5010.1010.1010.50+0.30+3.06%829398.46%
RIO180720C000500002018-06-19 9:46AM EDT50.005.230.000.000.00-100.00%
RIO180720C000525002018-06-19 10:25AM EDT52.503.000.000.000.00-1300.00%
RIO180720C000550002018-06-19 3:29PM EDT55.001.660.000.000.00-58700.20%
RIO180720C000575002018-06-19 3:52PM EDT57.500.670.000.000.00-8303.13%
RIO180720C000600002018-06-19 3:52PM EDT60.000.220.000.000.00-37206.25%
RIO180720C000625002018-06-18 2:09PM EDT62.500.150.000.000.00-31012.50%
RIO180720C000650002018-06-19 1:45PM EDT65.000.030.000.000.00-2012.50%
RIO180720C000675002018-05-21 11:01AM EDT67.500.170.000.100.00-12139.26%
RIO180720C000700002018-05-23 10:32AM EDT70.000.050.000.050.00-1440.04%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO180720P000300002018-01-27 12:54AM EDT30.000.050.000.100.00-5593.36%
RIO180720P000325002018-01-27 12:54AM EDT32.500.050.000.100.00-8582.03%
RIO180720P000350002018-01-10 10:31AM EDT35.000.180.000.150.00-2676.17%
RIO180720P000375002018-04-18 9:50AM EDT37.500.050.000.100.00-325361.72%
RIO180720P000400002018-04-20 9:30AM EDT40.000.100.000.15-0.25-71.43%33556.06%
RIO180720P000425002018-06-19 10:31AM EDT42.500.050.000.000.00-6025.00%
RIO180720P000450002018-05-15 1:48PM EDT45.000.140.000.150.00-942643.16%
RIO180720P000475002018-06-19 2:31PM EDT47.500.170.000.000.00-27012.50%
RIO180720P000500002018-06-19 3:47PM EDT50.000.370.000.000.00-1806.25%
RIO180720P000525002018-06-19 2:31PM EDT52.500.770.000.000.00-36303.13%
RIO180720P000550002018-06-19 2:35PM EDT55.001.650.000.000.00-81600.00%
RIO180720P000575002018-06-19 12:39PM EDT57.503.250.000.000.00-2000.00%
RIO180720P000600002018-06-19 3:36PM EDT60.005.300.000.000.00-100.00%
RIO180720P000625002018-06-15 11:07AM EDT62.506.085.705.90+1.78+41.40%245510.00%
RIO180720P000650002018-03-27 10:35AM EDT65.0013.6014.5015.100.00-4692128.47%