Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00011000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.40 | +0.03 | +10.00% | 5,082 | 6,225 | 101.56% |
| RIOT240517C00011000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.58 | +0.04 | +7.55% | 2,246 | 3,247 | 98.44% |
| RIOT240524C00011000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.72 | 0.70 | 0.86 | +0.05 | +7.46% | 78 | 1,520 | 102.15% |
| RIOT240531C00011000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.84 | 0.61 | 0.85 | +0.03 | +3.70% | 555 | 609 | 84.18% |
| RIOT240607C00011000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 1.00 | 0.92 | 1.00 | +0.05 | +5.26% | 68 | 229 | 93.16% |
| RIOT240621C00011000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.23 | 1.22 | 1.24 | +0.07 | +6.03% | 536 | 4,338 | 96.48% |
| RIOT240920C00011000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 2.36 | 2.29 | 2.33 | +0.13 | +5.83% | 129 | 2,024 | 99.41% |
| RIOT241220C00011000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 3.09 | 3.00 | 3.10 | +0.16 | +5.46% | 38 | 885 | 100.68% |
| RIOT250117C00011000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | +0.19 | +6.11% | 43 | 496 | 101.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00011000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.82 | 0.90 | -0.10 | -10.00% | 1,329 | 964 | 87.89% |
| RIOT240517P00011000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.14 | 1.13 | 1.16 | -0.08 | -6.56% | 224 | 2,918 | 98.44% |
| RIOT240524P00011000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 1.23 | 1.27 | 1.30 | -0.23 | -15.75% | 42 | 299 | 94.53% |
| RIOT240531P00011000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 1.35 | 1.01 | 1.52 | -0.34 | -20.12% | 9 | 193 | 80.27% |
| RIOT240607P00011000 | 2024-05-03 1:26PM EDT | 2024-06-07 | 1.48 | 1.29 | 2.09 | -0.28 | -15.91% | 55 | 44 | 104.88% |
| RIOT240621P00011000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.75 | 1.74 | 1.75 | -0.07 | -3.85% | 175 | 1,369 | 92.19% |
| RIOT240920P00011000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 2.72 | 2.67 | 2.75 | -0.14 | -4.90% | 1 | 2,357 | 92.29% |
| RIOT241220P00011000 | 2024-05-03 12:41PM EDT | 2024-12-20 | 3.25 | 3.25 | 3.35 | -0.20 | -5.80% | 1 | 282 | 90.23% |
| RIOT250117P00011000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.50 | 0.00 | - | 10 | 1,404 | 89.70% |
© 2024 Yahoo. All rights reserved.