Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621C00010000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.94 | -0.39 | -35.14% | 1,655 | 8,962 | 107.81% |
| RIOT240628C00010000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.93 | 0.92 | 0.96 | -0.32 | -25.60% | 163 | 1,590 | 86.33% |
| RIOT240705C00010000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.03 | 1.02 | 1.29 | -0.35 | -25.36% | 327 | 644 | 92.77% |
| RIOT240712C00010000 | 2024-06-14 12:59PM EDT | 2024-07-12 | 1.22 | 1.16 | 1.61 | -0.12 | -8.96% | 62 | 495 | 100.98% |
| RIOT240719C00010000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.38 | -0.30 | -18.18% | 217 | 3,021 | 85.84% |
| RIOT240726C00010000 | 2024-06-14 12:41PM EDT | 2024-07-26 | 1.21 | 1.42 | 1.50 | -0.37 | -23.42% | 37 | 248 | 87.11% |
| RIOT240920C00010000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 2.20 | 2.17 | 2.31 | -0.32 | -12.70% | 745 | 5,534 | 94.43% |
| RIOT241220C00010000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 3.04 | 3.00 | 3.10 | -0.19 | -5.88% | 5 | 1,236 | 96.68% |
| RIOT250117C00010000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 3.27 | 3.15 | 3.30 | -0.18 | -5.22% | 312 | 10,375 | 96.09% |
| RIOT260116C00010000 | 2024-06-14 2:16PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.20 | -0.51 | -9.26% | 47 | 9,610 | 99.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621P00010000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | +0.05 | +38.46% | 4,985 | 14,062 | 77.34% |
| RIOT240628P00010000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.38 | 0.37 | 0.39 | +0.13 | +52.00% | 244 | 4,677 | 82.03% |
| RIOT240705P00010000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.50 | 0.48 | 0.52 | +0.14 | +38.89% | 126 | 938 | 78.71% |
| RIOT240712P00010000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 0.63 | 0.62 | 0.67 | +0.07 | +12.50% | 25 | 204 | 81.05% |
| RIOT240719P00010000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.76 | 0.75 | 0.78 | +0.16 | +26.67% | 601 | 4,254 | 82.03% |
| RIOT240726P00010000 | 2024-06-14 1:05PM EDT | 2024-07-26 | 0.94 | 0.85 | 1.10 | +0.16 | +20.51% | 28 | 103 | 90.43% |
| RIOT240920P00010000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 1.54 | 1.50 | 1.76 | +0.16 | +11.59% | 67 | 3,792 | 90.53% |
| RIOT241220P00010000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 2.22 | 2.20 | 2.46 | +0.04 | +1.83% | 54 | 475 | 89.80% |
| RIOT250117P00010000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 2.42 | 2.36 | 2.43 | +0.13 | +5.68% | 16 | 11,623 | 85.94% |
| RIOT260116P00010000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 3.90 | 3.80 | 4.20 | +0.12 | +3.17% | 2 | 1,749 | 86.77% |
© 2024 Yahoo. All rights reserved.