Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,936.80 -1,563.29 (-2.42%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-04-26 1:19PM EDT | 2.50 | 9.75 | 8.10 | 11.50 | +0.65 | +7.14% | 3 | 11 | 959.38% |
| RIOT240503C00005000 | 2024-04-26 9:41AM EDT | 5.00 | 6.61 | 5.90 | 7.95 | -0.44 | -6.24% | 2 | 107 | 820.31% |
| RIOT240503C00006000 | 2024-04-25 2:05PM EDT | 6.00 | 6.00 | 4.90 | 8.00 | 0.00 | - | 1 | 12 | 515.63% |
| RIOT240503C00006500 | 2024-04-25 10:20AM EDT | 6.50 | 5.61 | 4.40 | 7.55 | 0.00 | - | 1 | 2 | 476.95% |
| RIOT240503C00007000 | 2024-04-25 2:02PM EDT | 7.00 | 4.98 | 3.90 | 7.00 | 0.00 | - | 24 | 38 | 425.00% |
| RIOT240503C00007500 | 2024-04-25 2:02PM EDT | 7.50 | 4.51 | 4.20 | 4.75 | 0.00 | - | 2 | 289 | 195.31% |
| RIOT240503C00008000 | 2024-04-26 2:07PM EDT | 8.00 | 4.10 | 2.98 | 4.95 | 0.00 | - | 56 | 1,572 | 164.06% |
| RIOT240503C00008500 | 2024-04-26 3:58PM EDT | 8.50 | 3.44 | 2.88 | 3.60 | -0.11 | -3.10% | 33 | 1,066 | 208.20% |
| RIOT240503C00009000 | 2024-04-26 3:17PM EDT | 9.00 | 2.98 | 2.93 | 2.99 | +0.37 | +14.18% | 38 | 2,720 | 118.75% |
| RIOT240503C00009500 | 2024-04-26 3:57PM EDT | 9.50 | 2.48 | 2.41 | 2.50 | -0.09 | -3.50% | 3,050 | 3,623 | 95.31% |
| RIOT240503C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 2.04 | 2.00 | 2.06 | -0.15 | -6.85% | 3,130 | 1,305 | 109.38% |
| RIOT240503C00010500 | 2024-04-26 3:48PM EDT | 10.50 | 1.60 | 1.57 | 1.62 | -0.16 | -9.09% | 373 | 1,525 | 103.91% |
| RIOT240503C00011000 | 2024-04-26 3:57PM EDT | 11.00 | 1.23 | 1.20 | 1.23 | -0.16 | -11.51% | 678 | 2,338 | 102.34% |
| RIOT240503C00011500 | 2024-04-26 3:58PM EDT | 11.50 | 0.91 | 0.89 | 0.91 | -0.20 | -18.02% | 784 | 1,560 | 102.54% |
| RIOT240503C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.66 | 0.65 | 0.66 | -0.16 | -19.51% | 2,882 | 4,574 | 104.30% |
| RIOT240503C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.46 | 0.46 | 0.48 | -0.14 | -23.33% | 4,850 | 6,048 | 106.64% |
| RIOT240503C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.34 | 0.33 | 0.34 | -0.12 | -26.09% | 3,455 | 4,438 | 109.38% |
| RIOT240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 1,635 | 1,748 | 113.67% |
| RIOT240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 4,056 | 1,569 | 118.75% |
| RIOT240503C00014500 | 2024-04-26 3:49PM EDT | 14.50 | 0.12 | 0.13 | 0.14 | -0.07 | -36.84% | 584 | 850 | 121.88% |
| RIOT240503C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 1,045 | 3,991 | 126.56% |
| RIOT240503C00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 655 | 793 | 132.03% |
| RIOT240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 4,008 | 2,962 | 135.16% |
| RIOT240503C00016500 | 2024-04-26 3:54PM EDT | 16.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 326 | 849 | 140.63% |
| RIOT240503C00017000 | 2024-04-26 3:44PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 212 | 586 | 145.31% |
| RIOT240503C00017500 | 2024-04-26 3:47PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 160 | 1,103 | 151.56% |
| RIOT240503C00018000 | 2024-04-26 3:03PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 195 | 834 | 156.25% |
| RIOT240503C00019000 | 2024-04-26 3:55PM EDT | 19.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 107 | 589 | 168.75% |
| RIOT240503C00020000 | 2024-04-26 3:04PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 76 | 637 | 165.63% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 91 | 45 | 178.13% |
| RIOT240503C00022000 | 2024-04-26 9:55AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 6 | 50 | 181.25% |
| RIOT240503C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 49 | 196.88% |
| RIOT240503C00025000 | 2024-04-26 2:03PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,392 | 212.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-25 1:20PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 250.00% |
| RIOT240503P00006000 | 2024-04-25 3:18PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 295 | 231.25% |
| RIOT240503P00006500 | 2024-04-26 1:38PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 142 | 193.75% |
| RIOT240503P00007000 | 2024-04-25 12:41PM EDT | 7.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 55 | 818 | 240.63% |
| RIOT240503P00007500 | 2024-04-26 2:21PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,588 | 153.13% |
| RIOT240503P00008000 | 2024-04-26 3:09PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 133 | 2,634 | 142.19% |
| RIOT240503P00008500 | 2024-04-26 3:09PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 1,449 | 115.63% |
| RIOT240503P00009000 | 2024-04-26 3:51PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 520 | 1,810 | 114.06% |
| RIOT240503P00009500 | 2024-04-26 3:52PM EDT | 9.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 306 | 764 | 108.59% |
| RIOT240503P00010000 | 2024-04-26 3:57PM EDT | 10.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1,153 | 2,160 | 104.69% |
| RIOT240503P00010500 | 2024-04-26 3:59PM EDT | 10.50 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 2,119 | 2,108 | 101.56% |
| RIOT240503P00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 1,680 | 1,979 | 100.39% |
| RIOT240503P00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.47 | 0.46 | 0.47 | +0.01 | +2.17% | 2,031 | 5,161 | 101.76% |
| RIOT240503P00012000 | 2024-04-26 3:57PM EDT | 12.00 | 0.71 | 0.70 | 0.73 | +0.01 | +1.43% | 921 | 2,948 | 102.73% |
| RIOT240503P00012500 | 2024-04-26 3:51PM EDT | 12.50 | 1.03 | 1.01 | 1.04 | +0.06 | +6.19% | 239 | 347 | 104.30% |
| RIOT240503P00013000 | 2024-04-26 3:57PM EDT | 13.00 | 1.38 | 1.29 | 1.61 | +0.05 | +3.76% | 51 | 311 | 116.99% |
| RIOT240503P00013500 | 2024-04-26 3:27PM EDT | 13.50 | 1.79 | 1.78 | 1.97 | +0.07 | +4.07% | 209 | 114 | 125.00% |
| RIOT240503P00014000 | 2024-04-26 3:06PM EDT | 14.00 | 2.19 | 2.21 | 2.26 | -0.44 | -16.73% | 12 | 78 | 114.06% |
| RIOT240503P00014500 | 2024-04-26 3:50PM EDT | 14.50 | 2.80 | 2.66 | 2.72 | +0.14 | +5.26% | 8 | 63 | 117.58% |
| RIOT240503P00015000 | 2024-04-26 3:06PM EDT | 15.00 | 3.13 | 3.10 | 3.20 | +0.08 | +2.62% | 5 | 152 | 117.97% |
| RIOT240503P00015500 | 2024-04-26 3:11PM EDT | 15.50 | 3.59 | 3.60 | 3.70 | -0.16 | -4.27% | 13 | 92 | 130.47% |
| RIOT240503P00016000 | 2024-04-26 12:46PM EDT | 16.00 | 4.02 | 3.75 | 4.30 | -0.51 | -11.26% | 8 | 102 | 187.50% |
| RIOT240503P00016500 | 2024-04-25 3:06PM EDT | 16.50 | 4.61 | 3.90 | 4.90 | 0.00 | - | 2 | 88 | 224.22% |
| RIOT240503P00017000 | 2024-04-26 3:27PM EDT | 17.00 | 5.10 | 4.55 | 5.30 | +0.27 | +5.59% | 18 | 121 | 212.11% |
| RIOT240503P00018000 | 2024-04-25 11:06AM EDT | 18.00 | 6.45 | 5.30 | 6.65 | 0.00 | - | 8 | 4 | 314.06% |
| RIOT240503P00020000 | 2024-04-15 12:59PM EDT | 20.00 | 11.30 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 273.83% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 12.00 | 14.00 | 0.00 | - | 3 | 0 | 517.58% |
© 2024 Yahoo. All rights reserved.