Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240614C00005000 | 2024-06-07 2:03PM EDT | 2024-06-14 | 4.85 | 4.70 | 4.95 | 0.00 | - | 2 | 3 | 390.63% |
| RIOT240621C00005000 | 2024-06-10 3:32PM EDT | 2024-06-21 | 5.00 | 3.85 | 6.00 | +1.05 | +26.58% | 42 | 322 | 209.38% |
| RIOT240628C00005000 | 2024-06-06 10:49AM EDT | 2024-06-28 | 5.05 | 4.85 | 4.95 | 0.00 | - | - | 8 | 125.00% |
| RIOT240705C00005000 | 2024-06-06 10:36AM EDT | 2024-07-05 | 5.00 | 4.55 | 5.00 | 0.00 | - | 5 | 0 | 178.91% |
| RIOT240719C00005000 | 2024-06-07 3:25PM EDT | 2024-07-19 | 4.81 | 3.90 | 5.45 | 0.00 | - | 2 | 10 | 239.45% |
| RIOT240920C00005000 | 2024-06-06 2:06PM EDT | 2024-09-20 | 5.45 | 5.05 | 6.15 | 0.00 | - | 13 | 176 | 163.48% |
| RIOT241220C00005000 | 2024-06-10 11:05AM EDT | 2024-12-20 | 5.32 | 5.35 | 5.45 | +0.02 | +0.38% | 1 | 10 | 103.71% |
| RIOT250117C00005000 | 2024-06-10 2:28PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 9 | 1,573 | 104.10% |
| RIOT260116C00005000 | 2024-06-10 3:42PM EDT | 2026-01-16 | 6.50 | 6.45 | 6.60 | +0.10 | +1.56% | 3 | 1,029 | 105.42% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240614P00005000 | 2024-06-10 10:03AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 37 | 275.00% |
| RIOT240621P00005000 | 2024-06-10 1:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 1,175 | 187.50% |
| RIOT240628P00005000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 304.69% |
| RIOT240705P00005000 | 2024-06-05 11:52AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 5 | 166.41% |
| RIOT240719P00005000 | 2024-06-06 12:53PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 36 | 104.69% |
| RIOT240920P00005000 | 2024-06-07 9:53AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 8 | 2,169 | 93.36% |
| RIOT241220P00005000 | 2024-06-10 1:24PM EDT | 2024-12-20 | 0.36 | 0.33 | 0.36 | +0.05 | +16.13% | 1 | 241 | 90.43% |
| RIOT250117P00005000 | 2024-06-10 12:57PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.44 | -0.02 | -4.44% | 125 | 3,939 | 90.82% |
| RIOT260116P00005000 | 2024-06-10 2:38PM EDT | 2026-01-16 | 1.20 | 1.17 | 1.26 | +0.02 | +1.69% | 4 | 2,639 | 88.96% |
© 2024 Yahoo. All rights reserved.