Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00012000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 5,211 | 2,939 | 100.00% |
| RIOT240517C00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | +0.04 | +13.79% | 17,967 | 8,491 | 105.08% |
| RIOT240524C00012000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.48 | +0.05 | +11.36% | 533 | 902 | 100.59% |
| RIOT240531C00012000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.55 | 0.51 | 0.59 | -0.02 | -3.51% | 338 | 1,968 | 95.31% |
| RIOT240607C00012000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 0.72 | 0.62 | 0.72 | +0.15 | +26.32% | 218 | 92 | 95.12% |
| RIOT240621C00012000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.95 | 0.92 | 0.95 | +0.03 | +3.26% | 881 | 25,186 | 98.44% |
| RIOT240920C00012000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 2.01 | 1.99 | 2.03 | +0.10 | +5.24% | 1,401 | 3,192 | 100.20% |
| RIOT241220C00012000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 2.79 | 2.29 | 2.90 | +0.09 | +3.33% | 10 | 284 | 95.90% |
| RIOT250117C00012000 | 2024-05-03 2:22PM EDT | 2025-01-17 | 2.99 | 2.75 | 3.05 | +0.12 | +4.18% | 253 | 9,564 | 99.51% |
| RIOT260116C00012000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 4.91 | 4.75 | 5.25 | +0.21 | +4.47% | 44 | 2,676 | 106.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00012000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 1.67 | 1.54 | 1.98 | -0.24 | -12.57% | 42 | 540 | 114.06% |
| RIOT240517P00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.91 | 1.89 | 1.93 | -0.09 | -4.50% | 59 | 2,803 | 104.30% |
| RIOT240524P00012000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.97 | 1.88 | 2.53 | -0.48 | -19.59% | 89 | 218 | 118.16% |
| RIOT240531P00012000 | 2024-05-01 12:40PM EDT | 2024-05-31 | 2.53 | 1.70 | 2.26 | 0.00 | - | 15 | 247 | 80.86% |
| RIOT240607P00012000 | 2024-05-03 1:52PM EDT | 2024-06-07 | 2.28 | 2.01 | 2.90 | -0.29 | -11.28% | 2 | 31 | 111.72% |
| RIOT240621P00012000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 2.44 | 2.44 | 2.47 | -0.11 | -4.31% | 40 | 24,180 | 94.53% |
| RIOT240920P00012000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 3.34 | 3.35 | 3.40 | -0.17 | -4.84% | 38 | 1,909 | 91.89% |
| RIOT241220P00012000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 4.12 | 3.95 | 4.05 | 0.00 | - | 1 | 84 | 90.53% |
| RIOT250117P00012000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | -0.25 | -5.68% | 16 | 3,616 | 89.84% |
| RIOT260116P00012000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 5.65 | 5.60 | 5.75 | -0.30 | -5.04% | 5 | 2,706 | 87.65% |
© 2024 Yahoo. All rights reserved.