Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00007000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 3.40 | 2.67 | 3.55 | -0.55 | -13.92% | 7 | 33 | 253.91% |
| RIOT240517C00007000 | 2024-05-03 10:15AM EDT | 2024-05-17 | 3.75 | 2.48 | 4.40 | +0.48 | +14.68% | 2 | 567 | 125.78% |
| RIOT240524C00007000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 3.58 | 2.70 | 4.35 | -0.17 | -4.53% | 26 | 8 | 132.03% |
| RIOT240531C00007000 | 2024-05-02 12:20PM EDT | 2024-05-31 | 3.09 | 2.22 | 3.95 | 0.00 | - | 4 | 5 | 189.84% |
| RIOT240607C00007000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 3.60 | 2.26 | 3.65 | 0.00 | - | 6 | 1 | 125.00% |
| RIOT240621C00007000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 3.60 | 2.96 | 3.95 | +0.10 | +2.86% | 5 | 630 | 69.92% |
| RIOT240920C00007000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 4.23 | 4.20 | 4.30 | +0.33 | +8.46% | 60 | 342 | 102.54% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 5.00 | 3.95 | 5.05 | 0.00 | - | 1 | 35 | 91.31% |
| RIOT250117C00007000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 5.35 | 4.85 | 5.35 | +0.55 | +11.46% | 2 | 3,147 | 111.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00007000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 131.25% |
| RIOT240517P00007000 | 2024-05-03 12:19PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 4 | 489 | 128.91% |
| RIOT240524P00007000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.05 | +0.12 | +400.00% | 1 | 285 | 96.09% |
| RIOT240531P00007000 | 2024-05-02 12:50PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.07 | 0.00 | - | 102 | 202 | 92.97% |
| RIOT240607P00007000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | +0.10 | - | 21 | 16 | 94.53% |
| RIOT240614P00007000 | 2024-05-02 10:53AM EDT | 2024-06-14 | 0.14 | 0.03 | 0.23 | +0.14 | - | - | 0 | 93.36% |
| RIOT240621P00007000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 103 | 4,560 | 93.36% |
| RIOT240920P00007000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.71 | -0.04 | -5.56% | 85 | 859 | 92.68% |
| RIOT241220P00007000 | 2024-05-03 10:31AM EDT | 2024-12-20 | 1.07 | 0.62 | 1.49 | -0.09 | -7.76% | 40 | 253 | 89.26% |
| RIOT250117P00007000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 1.22 | 1.22 | 1.26 | -0.05 | -3.94% | 20 | 11,424 | 92.29% |
© 2024 Yahoo. All rights reserved.