Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00020000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,238 | 500.00% |
| RIOT240524C00020000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 859 | 175.00% |
| RIOT240531C00020000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 200 | 1,169 | 153.13% |
| RIOT240607C00020000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.24 | 0.00 | - | 9 | 152 | 175.00% |
| RIOT240614C00020000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 128 | 70 | 135.16% |
| RIOT240621C00020000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 4,423 | 21,107 | 132.81% |
| RIOT240628C00020000 | 2024-05-16 1:20PM EDT | 2024-06-28 | 0.15 | 0.11 | 1.00 | +0.02 | +15.38% | 15 | 53 | 178.52% |
| RIOT240920C00020000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.59 | 0.57 | 0.59 | 0.00 | - | 538 | 13,837 | 105.37% |
| RIOT241220C00020000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 1.17 | 1.09 | 1.18 | +0.02 | +1.74% | 417 | 1,064 | 102.25% |
| RIOT250117C00020000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 1.35 | 1.32 | 1.42 | 0.00 | - | 1,207 | 19,296 | 104.05% |
| RIOT260116C00020000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 3.21 | 3.05 | 3.30 | +0.21 | +7.00% | 38 | 4,059 | 101.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00020000 | 2024-05-17 12:04PM EDT | 2024-05-17 | 9.50 | 9.80 | 10.80 | -0.45 | -4.52% | 30 | 0 | 1,031.25% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 10.05 | 9.65 | 10.45 | 0.00 | - | 1 | 4 | 276.56% |
| RIOT240614P00020000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 9.60 | 8.80 | 11.55 | 0.00 | - | 1 | 1 | 171.48% |
| RIOT240621P00020000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 9.73 | 9.95 | 10.60 | 0.00 | - | 6 | 656 | 168.55% |
| RIOT240920P00020000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 10.90 | 10.20 | 10.35 | 0.00 | - | 3 | 292 | 89.84% |
| RIOT241220P00020000 | 2024-05-13 12:16PM EDT | 2024-12-20 | 10.85 | 10.60 | 10.70 | 0.00 | - | 1 | 92 | 86.04% |
| RIOT250117P00020000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 10.40 | 10.30 | 11.00 | -0.49 | -4.50% | 1 | 2,090 | 80.96% |
| RIOT260116P00020000 | 2024-05-09 11:03AM EDT | 2026-01-16 | 12.02 | 11.20 | 12.70 | 0.00 | - | 1 | 1,161 | 78.96% |
© 2024 Yahoo. All rights reserved.