Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,354.53 -51.13 (-0.13%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,082.59 -3,055.77 (-4.84%) CMC Crypto 200
1,286.60 -52.46 (-3.92%)
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 | 2024-04-30 2:55PM EDT | 2.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| RIOT240503C00003500 | 2024-04-30 2:55PM EDT | 3.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| RIOT240503C00004000 | 2024-04-30 2:55PM EDT | 4.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| RIOT240503C00005000 | 2024-04-30 2:54PM EDT | 5.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240503C00005500 | 2024-04-29 3:08PM EDT | 5.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| RIOT240503C00006000 | 2024-04-30 1:01PM EDT | 6.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240503C00006500 | 2024-04-30 1:01PM EDT | 6.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| RIOT240503C00007000 | 2024-04-30 3:55PM EDT | 7.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RIOT240503C00007500 | 2024-04-30 3:55PM EDT | 7.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RIOT240503C00008000 | 2024-04-30 3:55PM EDT | 8.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RIOT240503C00008500 | 2024-04-30 3:48PM EDT | 8.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| RIOT240503C00009000 | 2024-04-30 3:50PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| RIOT240503C00009500 | 2024-04-30 3:44PM EDT | 9.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| RIOT240503C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 0.00% |
| RIOT240503C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,371 | 0 | 12.50% |
| RIOT240503C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,707 | 0 | 25.00% |
| RIOT240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,336 | 0 | 50.00% |
| RIOT240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,880 | 0 | 50.00% |
| RIOT240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 50.00% |
| RIOT240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,733 | 0 | 50.00% |
| RIOT240503C00013500 | 2024-04-30 3:42PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 50.00% |
| RIOT240503C00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 50.00% |
| RIOT240503C00014500 | 2024-04-30 3:54PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| RIOT240503C00015000 | 2024-04-30 3:57PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 50.00% |
| RIOT240503C00015500 | 2024-04-30 3:34PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIOT240503C00016000 | 2024-04-30 2:33PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| RIOT240503C00016500 | 2024-04-30 3:51PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| RIOT240503C00017000 | 2024-04-30 3:38PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RIOT240503C00017500 | 2024-04-30 2:04PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240503C00018000 | 2024-04-30 3:34PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 100.00% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240503C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240503P00006000 | 2024-04-29 9:47AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240503P00006500 | 2024-04-26 1:38PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| RIOT240503P00007500 | 2024-04-30 3:51PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RIOT240503P00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 50.00% |
| RIOT240503P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,596 | 0 | 50.00% |
| RIOT240503P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,164 | 0 | 50.00% |
| RIOT240503P00009500 | 2024-04-30 3:59PM EDT | 9.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,531 | 0 | 25.00% |
| RIOT240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,883 | 0 | 6.25% |
| RIOT240503P00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5,425 | 0 | 0.00% |
| RIOT240503P00011000 | 2024-04-30 3:58PM EDT | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,130 | 0 | 0.00% |
| RIOT240503P00011500 | 2024-04-30 3:56PM EDT | 11.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| RIOT240503P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| RIOT240503P00012500 | 2024-04-30 3:28PM EDT | 12.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| RIOT240503P00013000 | 2024-04-30 3:25PM EDT | 13.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RIOT240503P00013500 | 2024-04-30 2:00PM EDT | 13.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIOT240503P00014000 | 2024-04-30 3:42PM EDT | 14.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240503P00014500 | 2024-04-30 3:42PM EDT | 14.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240503P00015000 | 2024-04-30 3:36PM EDT | 15.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RIOT240503P00015500 | 2024-04-30 3:36PM EDT | 15.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240503P00016000 | 2024-04-30 3:20PM EDT | 16.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIOT240503P00016500 | 2024-04-30 1:17PM EDT | 16.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240503P00017000 | 2024-04-30 3:37PM EDT | 17.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RIOT240503P00017500 | 2024-04-30 3:06PM EDT | 17.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIOT240503P00018000 | 2024-04-30 9:37AM EDT | 18.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240503P00018500 | 2024-04-26 9:31AM EDT | 18.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240503P00019000 | 2024-04-25 3:44PM EDT | 19.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240503P00019500 | 2024-04-30 9:45AM EDT | 19.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RIOT240503P00020000 | 2024-04-15 12:59PM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.