New Zealand markets closed

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.42+0.12 (+1.17%)
At close: 04:00PM EDT
10.56 +0.14 (+1.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:13.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510C000130002024-05-03 3:58PM EDT2024-05-100.070.050.060.00-8353,511108.59%
RIOT240517C000130002024-05-03 3:54PM EDT2024-05-170.210.190.21+0.05+31.25%3514,865110.55%
RIOT240524C000130002024-05-03 3:53PM EDT2024-05-240.320.260.33+0.04+14.29%411,015103.71%
RIOT240531C000130002024-05-03 3:40PM EDT2024-05-310.420.380.41+0.04+10.53%100779100.98%
RIOT240607C000130002024-05-03 3:48PM EDT2024-06-070.510.491.10+0.01+2.00%365135125.59%
RIOT240621C000130002024-05-03 3:11PM EDT2024-06-210.720.710.74+0.02+2.86%2,0486,596101.17%
RIOT240920C000130002024-05-03 2:52PM EDT2024-09-201.801.731.77+0.11+6.51%914,042100.73%
RIOT241220C000130002024-05-03 3:20PM EDT2024-12-202.542.322.55+0.19+8.09%15169299.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510P000130002024-05-03 1:09PM EDT2024-05-102.682.322.80-0.14-4.96%18167161.33%
RIOT240517P000130002024-05-03 10:19AM EDT2024-05-172.582.553.05-0.31-10.73%7574114.06%
RIOT240524P000130002024-05-03 3:08PM EDT2024-05-242.882.713.15-0.16-5.26%1087110.94%
RIOT240531P000130002024-05-02 1:35PM EDT2024-05-312.632.663.45-0.62-19.08%1470109.38%
RIOT240607P000130002024-05-01 1:35PM EDT2024-06-073.402.863.100.00-3290.82%
RIOT240621P000130002024-05-03 2:08PM EDT2024-06-213.223.203.30-0.13-3.88%141,67797.27%
RIOT240920P000130002024-05-03 9:38AM EDT2024-09-203.904.054.15-0.30-7.14%168191.80%
RIOT241220P000130002024-05-01 9:55AM EDT2024-12-205.004.704.800.00-14391.16%