Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00013000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.06 | 0.00 | - | 835 | 3,511 | 118.75% |
| RIOT240517C00013000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 351 | 4,865 | 115.23% |
| RIOT240524C00013000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.32 | 0.26 | 0.33 | +0.04 | +14.29% | 41 | 1,015 | 106.84% |
| RIOT240531C00013000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.41 | +0.04 | +10.53% | 100 | 779 | 103.32% |
| RIOT240607C00013000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.51 | 0.49 | 1.10 | +0.01 | +2.00% | 365 | 135 | 128.03% |
| RIOT240614C00013000 | 2024-05-03 1:04PM EDT | 2024-06-14 | 0.65 | 0.32 | 1.94 | +0.65 | - | 1 | 0 | 141.80% |
| RIOT240621C00013000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | +0.02 | +2.86% | 2,048 | 6,596 | 102.73% |
| RIOT240920C00013000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 1.80 | 1.73 | 1.77 | +0.11 | +6.51% | 91 | 4,042 | 101.47% |
| RIOT241220C00013000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 2.54 | 2.32 | 2.55 | +0.19 | +8.09% | 151 | 692 | 99.71% |
| RIOT250117C00013000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 2.75 | 2.57 | 2.94 | +2.75 | - | 54 | 12 | 103.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00013000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 2.68 | 2.32 | 2.80 | -0.14 | -4.96% | 18 | 167 | 169.53% |
| RIOT240517P00013000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 2.58 | 2.55 | 3.05 | -0.31 | -10.73% | 7 | 574 | 115.23% |
| RIOT240524P00013000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 2.88 | 2.71 | 3.15 | -0.16 | -5.26% | 10 | 87 | 111.72% |
| RIOT240531P00013000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 2.63 | 2.66 | 3.45 | -0.62 | -19.08% | 1 | 470 | 109.77% |
| RIOT240607P00013000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 3.40 | 2.86 | 3.10 | 0.00 | - | 3 | 2 | 90.63% |
| RIOT240614P00013000 | 2024-05-03 3:08PM EDT | 2024-06-14 | 2.98 | 2.98 | 3.40 | +2.98 | - | 3 | 2 | 100.39% |
| RIOT240621P00013000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 3.22 | 3.20 | 3.30 | -0.13 | -3.88% | 14 | 1,677 | 97.27% |
| RIOT240920P00013000 | 2024-05-03 9:38AM EDT | 2024-09-20 | 3.90 | 4.05 | 4.15 | -0.30 | -7.14% | 1 | 681 | 91.70% |
| RIOT241220P00013000 | 2024-05-01 9:55AM EDT | 2024-12-20 | 5.00 | 4.70 | 4.80 | 0.00 | - | 1 | 43 | 91.06% |
© 2024 Yahoo. All rights reserved.