Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00008000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.41 | 2.14 | 2.53 | +0.14 | +6.17% | 315 | 705 | 157.81% |
| RIOT240517C00008000 | 2024-05-03 12:30PM EDT | 2024-05-17 | 2.48 | 2.22 | 3.30 | +0.51 | +25.89% | 4 | 1,515 | 164.84% |
| RIOT240524C00008000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 2.57 | 1.75 | 3.15 | +0.48 | +22.97% | 1 | 58 | 66.41% |
| RIOT240531C00008000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 2.72 | 1.37 | 2.66 | +0.14 | +5.43% | 10 | 127 | 101.95% |
| RIOT240621C00008000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.82 | 2.80 | 2.94 | +0.11 | +4.06% | 46 | 2,132 | 99.41% |
| RIOT240920C00008000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 3.70 | 3.60 | 4.30 | +0.24 | +6.94% | 44 | 4,692 | 115.53% |
| RIOT241220C00008000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 3.85 | 4.20 | 4.30 | 0.00 | - | 49 | 65 | 101.76% |
| RIOT250117C00008000 | 2024-05-03 10:46AM EDT | 2025-01-17 | 4.70 | 4.35 | 4.80 | +0.50 | +11.90% | 1 | 189 | 108.30% |
| RIOT260116C00008000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 6.00 | 5.90 | 6.20 | +0.32 | +5.63% | 26 | 1,680 | 107.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00008000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 773 | 1,714 | 118.75% |
| RIOT240517P00008000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 65 | 4,979 | 92.97% |
| RIOT240524P00008000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 20 | 372 | 92.58% |
| RIOT240531P00008000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.17 | 0.09 | 0.26 | -0.03 | -15.00% | 233 | 1,595 | 91.21% |
| RIOT240607P00008000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 32 | 1,606 | 90.43% |
| RIOT240621P00008000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.38 | -0.06 | -14.63% | 44 | 3,428 | 90.63% |
| RIOT240920P00008000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 1.06 | 1.04 | 1.08 | -0.06 | -5.36% | 14 | 1,641 | 91.70% |
| RIOT241220P00008000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 1.58 | 1.16 | 1.82 | -0.20 | -11.24% | 3 | 79 | 88.38% |
| RIOT250117P00008000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 1.58 | 1.68 | 1.72 | -0.20 | -11.24% | 6 | 606 | 91.31% |
| RIOT260116P00008000 | 2024-05-03 12:20PM EDT | 2026-01-16 | 2.93 | 2.92 | 3.00 | -0.02 | -0.68% | 6 | 1,920 | 89.89% |
© 2024 Yahoo. All rights reserved.