Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00015000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 184 | 915 | 160.94% |
| RIOT240531C00015000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 464 | 2,599 | 128.13% |
| RIOT240607C00015000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 243 | 1,306 | 120.31% |
| RIOT240614C00015000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.17 | 0.14 | 0.20 | -0.03 | -15.00% | 249 | 3,238 | 112.89% |
| RIOT240621C00015000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.25 | 0.00 | - | 1,702 | 17,783 | 110.94% |
| RIOT240628C00015000 | 2024-05-17 1:34PM EDT | 2024-06-28 | 0.30 | 0.26 | 0.32 | +0.02 | +7.14% | 71 | 145 | 106.84% |
| RIOT240920C00015000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 1.04 | 1.03 | 1.04 | 0.00 | - | 1,452 | 10,742 | 100.10% |
| RIOT241220C00015000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 1.85 | 1.56 | 1.76 | +0.10 | +5.71% | 16 | 584 | 97.17% |
| RIOT250117C00015000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.95 | 1.91 | 1.96 | +0.02 | +1.04% | 179 | 16,357 | 99.90% |
| RIOT260116C00015000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 3.90 | 3.85 | 3.95 | +0.08 | +2.09% | 64 | 6,865 | 101.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00015000 | 2024-05-17 10:18AM EDT | 2024-05-24 | 4.80 | 4.80 | 6.60 | -0.15 | -3.03% | 4 | 176 | 397.66% |
| RIOT240531P00015000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 4.98 | 4.85 | 6.05 | +0.18 | +3.75% | 5 | 65 | 230.27% |
| RIOT240607P00015000 | 2024-05-17 1:22PM EDT | 2024-06-07 | 4.85 | 4.60 | 5.10 | -0.25 | -4.90% | 1 | 60 | 128.91% |
| RIOT240614P00015000 | 2024-05-14 3:10PM EDT | 2024-06-14 | 5.35 | 4.50 | 5.15 | 0.00 | - | 14 | 66 | 119.53% |
| RIOT240621P00015000 | 2024-05-17 11:26AM EDT | 2024-06-21 | 4.75 | 5.05 | 5.20 | -0.37 | -7.23% | 4 | 4,322 | 102.93% |
| RIOT240628P00015000 | 2024-05-17 10:18AM EDT | 2024-06-28 | 5.00 | 5.10 | 5.50 | +0.07 | +1.42% | 2 | 128 | 114.65% |
| RIOT240920P00015000 | 2024-05-16 9:59AM EDT | 2024-09-20 | 5.60 | 5.70 | 5.80 | 0.00 | - | 4 | 1,142 | 89.55% |
| RIOT241220P00015000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 6.27 | 6.25 | 6.35 | +0.33 | +5.56% | 1 | 102 | 87.30% |
| RIOT250117P00015000 | 2024-05-17 11:37AM EDT | 2025-01-17 | 6.30 | 6.40 | 6.50 | -0.20 | -3.08% | 40 | 2,729 | 86.82% |
| RIOT260116P00015000 | 2024-05-15 12:56PM EDT | 2026-01-16 | 7.85 | 7.75 | 7.90 | 0.00 | - | 13 | 2,017 | 81.69% |
© 2024 Yahoo. All rights reserved.