Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00009000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 1.51 | 1.41 | 1.53 | +0.11 | +7.86% | 200 | 365 | 88.28% |
| RIOT240517C00009000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.69 | 1.54 | 1.84 | +0.21 | +14.19% | 84 | 2,748 | 107.42% |
| RIOT240524C00009000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 1.87 | 1.54 | 1.94 | +0.16 | +9.36% | 4 | 276 | 93.75% |
| RIOT240531C00009000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 1.78 | 1.40 | 2.14 | +0.08 | +4.71% | 4 | 133 | 84.38% |
| RIOT240607C00009000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 1.80 | 1.44 | 2.31 | 0.00 | - | 1 | 512 | 85.74% |
| RIOT240621C00009000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 2.20 | 1.90 | 2.30 | +0.17 | +8.37% | 32 | 4,995 | 90.63% |
| RIOT240920C00009000 | 2024-05-03 1:31PM EDT | 2024-09-20 | 3.09 | 3.05 | 3.15 | +0.12 | +4.04% | 71 | 3,764 | 98.73% |
| RIOT241220C00009000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 3.55 | 3.70 | 3.85 | 0.00 | - | 6 | 105 | 100.73% |
| RIOT250117C00009000 | 2024-05-03 2:04PM EDT | 2025-01-17 | 3.99 | 3.30 | 4.00 | +0.14 | +3.64% | 148 | 576 | 90.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00009000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 549 | 1,562 | 96.88% |
| RIOT240517P00009000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 179 | 3,920 | 96.48% |
| RIOT240524P00009000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.34 | -0.05 | -13.89% | 49 | 402 | 94.53% |
| RIOT240531P00009000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.40 | 0.20 | 0.50 | -0.08 | -16.67% | 481 | 343 | 84.38% |
| RIOT240607P00009000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 0.50 | 0.37 | 0.53 | -0.14 | -21.87% | 10 | 67 | 85.35% |
| RIOT240621P00009000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 0.66 | 0.67 | 0.70 | -0.08 | -10.81% | 174 | 3,229 | 91.02% |
| RIOT240920P00009000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 1.50 | 1.50 | 1.54 | -0.07 | -4.46% | 7 | 1,141 | 91.60% |
| RIOT241220P00009000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 2.10 | 1.94 | 2.15 | 0.00 | - | 4 | 72 | 89.70% |
| RIOT250117P00009000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 2.23 | 2.05 | 2.36 | -0.18 | -7.47% | 11 | 551 | 90.04% |
© 2024 Yahoo. All rights reserved.