Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:17.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240419C00017000 | 2024-04-19 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,590 | 475.00% |
| RIOT240426C00017000 | 2024-04-19 12:49PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 759 | 196.88% |
| RIOT240503C00017000 | 2024-04-18 2:20PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 201 | 156.25% |
| RIOT240510C00017000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 0.07 | 0.08 | 0.11 | 0.00 | - | 8 | 76 | 154.30% |
| RIOT240517C00017000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 87 | 1,754 | 151.56% |
| RIOT240524C00017000 | 2024-04-18 2:51PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 2 | 138 | 143.36% |
| RIOT240531C00017000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 0.24 | 0.24 | 0.28 | +0.07 | +41.18% | 6 | 127 | 139.45% |
| RIOT240621C00017000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.47 | +0.09 | +24.32% | 113 | 4,847 | 134.77% |
| RIOT240920C00017000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 1.01 | 0.97 | 1.01 | +0.23 | +29.49% | 74 | 1,405 | 114.16% |
| RIOT250117C00017000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.74 | +0.30 | +21.43% | 104 | 6,059 | 109.57% |
| RIOT260116C00017000 | 2024-04-19 1:28PM EDT | 2026-01-16 | 3.39 | 3.35 | 3.50 | +0.47 | +16.10% | 12 | 4,129 | 108.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240419P00017000 | 2024-04-19 10:44AM EDT | 2024-04-19 | 8.08 | 7.95 | 8.00 | -0.92 | -10.22% | 93 | 200 | 662.50% |
| RIOT240426P00017000 | 2024-04-17 3:41PM EDT | 2024-04-26 | 9.00 | 7.85 | 8.05 | 0.00 | - | 5 | 92 | 214.06% |
| RIOT240503P00017000 | 2024-04-18 10:14AM EDT | 2024-05-03 | 8.80 | 7.95 | 8.05 | 0.00 | - | 2 | 102 | 182.81% |
| RIOT240510P00017000 | 2024-04-18 3:14PM EDT | 2024-05-10 | 8.83 | 8.00 | 8.10 | 0.00 | - | 6 | 20 | 166.41% |
| RIOT240517P00017000 | 2024-04-17 12:59PM EDT | 2024-05-17 | 9.08 | 8.05 | 8.15 | 0.00 | - | 8 | 250 | 155.86% |
| RIOT240524P00017000 | 2024-04-16 3:41PM EDT | 2024-05-24 | 8.94 | 8.05 | 8.20 | 0.00 | - | 6 | 18 | 144.14% |
| RIOT240621P00017000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 9.01 | 8.25 | 8.35 | 0.00 | - | 6 | 729 | 127.73% |
| RIOT240920P00017000 | 2024-04-17 12:59PM EDT | 2024-09-20 | 9.38 | 8.65 | 8.75 | 0.00 | - | 8 | 604 | 104.30% |
| RIOT250117P00017000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 9.15 | 9.10 | 9.20 | -0.50 | -5.18% | 4 | 2,059 | 94.43% |
| RIOT260116P00017000 | 2024-04-17 3:47PM EDT | 2026-01-16 | 10.82 | 10.15 | 10.40 | 0.00 | - | 1 | 195 | 85.84% |
© 2024 Yahoo. All rights reserved.