Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00014000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 737 | 2,623 | 123.44% |
| RIOT240517C00014000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 168 | 4,879 | 117.19% |
| RIOT240524C00014000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 31 | 2,307 | 111.72% |
| RIOT240531C00014000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 0.30 | 0.13 | 0.30 | +0.03 | +11.11% | 38 | 1,407 | 96.09% |
| RIOT240607C00014000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 0.38 | 0.37 | 0.41 | +0.04 | +11.76% | 34 | 302 | 105.47% |
| RIOT240621C00014000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.59 | 0.56 | 0.59 | +0.02 | +3.51% | 229 | 5,894 | 104.30% |
| RIOT240920C00014000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 1.55 | 1.52 | 1.56 | +0.08 | +5.44% | 263 | 3,874 | 101.66% |
| RIOT241220C00014000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 2.70 | 2.16 | 2.48 | +0.49 | +22.17% | 1 | 154 | 102.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00014000 | 2024-05-03 1:25PM EDT | 2024-05-10 | 3.70 | 2.91 | 3.75 | -0.28 | -7.04% | 10 | 152 | 178.91% |
| RIOT240517P00014000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 3.70 | 3.50 | 3.85 | -0.20 | -5.13% | 13 | 551 | 108.20% |
| RIOT240524P00014000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 3.76 | 3.70 | 3.85 | -0.38 | -9.18% | 3 | 27 | 107.81% |
| RIOT240531P00014000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 4.15 | 2.78 | 3.90 | 0.00 | - | 1 | 229 | 109.77% |
| RIOT240607P00014000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 3.90 | 3.85 | 4.50 | -0.20 | -4.88% | 5 | 5 | 125.20% |
| RIOT240621P00014000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 3.67 | 4.05 | 4.15 | -0.60 | -14.05% | 6 | 1,738 | 99.90% |
| RIOT240920P00014000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 4.75 | 4.85 | 4.95 | -0.10 | -2.06% | 1 | 1,110 | 92.97% |
| RIOT241220P00014000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 4.95 | 5.45 | 5.55 | 0.00 | - | - | 61 | 90.72% |
© 2024 Yahoo. All rights reserved.