Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,383.79 -3,696.61 (-5.77%) CMC Crypto 200
1,295.69 -43.38 (-3.24%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00002500 | 2024-04-22 3:23PM EDT | 2.50 | 8.55 | 6.50 | 8.35 | 0.00 | - | - | 6 | 944.53% |
| RIOT240510C00004000 | 2024-04-24 1:26PM EDT | 4.00 | 8.20 | 5.95 | 6.30 | 0.00 | - | - | 1 | 250.00% |
| RIOT240510C00005000 | 2024-04-24 3:48PM EDT | 5.00 | 6.90 | 4.00 | 5.55 | 0.00 | - | - | 2 | 419.53% |
| RIOT240510C00006000 | 2024-04-29 3:00PM EDT | 6.00 | 5.15 | 3.45 | 5.05 | 0.00 | - | 1 | 16 | 231.25% |
| RIOT240510C00007000 | 2024-04-30 12:21PM EDT | 7.00 | 3.50 | 2.93 | 3.25 | -0.55 | -13.58% | 1 | 34 | 175.00% |
| RIOT240510C00007500 | 2024-04-25 10:48AM EDT | 7.50 | 4.05 | 2.52 | 2.88 | 0.00 | - | 30 | 94 | 132.03% |
| RIOT240510C00008000 | 2024-04-30 2:42PM EDT | 8.00 | 2.35 | 2.09 | 2.34 | -1.15 | -32.86% | 7 | 691 | 114.84% |
| RIOT240510C00008500 | 2024-04-30 12:38PM EDT | 8.50 | 1.97 | 1.63 | 2.00 | -0.77 | -28.10% | 5 | 2,000 | 117.19% |
| RIOT240510C00009000 | 2024-04-30 3:49PM EDT | 9.00 | 1.39 | 1.38 | 1.44 | -0.79 | -36.24% | 122 | 347 | 109.77% |
| RIOT240510C00009500 | 2024-04-30 3:56PM EDT | 9.50 | 1.13 | 1.07 | 1.22 | -0.84 | -42.64% | 63 | 446 | 118.56% |
| RIOT240510C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.84 | 0.83 | 0.98 | -0.53 | -38.69% | 533 | 504 | 122.27% |
| RIOT240510C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.62 | 0.61 | 0.65 | -0.45 | -42.06% | 779 | 485 | 113.67% |
| RIOT240510C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.49 | 0.45 | 0.48 | -0.39 | -44.32% | 1,210 | 1,376 | 114.45% |
| RIOT240510C00011500 | 2024-04-30 3:58PM EDT | 11.50 | 0.36 | 0.36 | 0.51 | -0.29 | -44.62% | 1,111 | 827 | 130.86% |
| RIOT240510C00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.28 | 0.24 | 0.31 | -0.23 | -45.10% | 965 | 2,803 | 121.88% |
| RIOT240510C00012500 | 2024-04-30 3:50PM EDT | 12.50 | 0.19 | 0.10 | 0.24 | -0.22 | -53.66% | 572 | 1,685 | 116.02% |
| RIOT240510C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 441 | 2,320 | 132.03% |
| RIOT240510C00013500 | 2024-04-30 3:49PM EDT | 13.50 | 0.12 | 0.13 | 0.15 | -0.13 | -52.00% | 332 | 1,170 | 134.38% |
| RIOT240510C00014000 | 2024-04-30 3:52PM EDT | 14.00 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 570 | 2,292 | 136.72% |
| RIOT240510C00014500 | 2024-04-30 3:56PM EDT | 14.50 | 0.10 | 0.09 | 0.20 | -0.08 | -44.44% | 97 | 790 | 157.81% |
| RIOT240510C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 693 | 1,914 | 147.66% |
| RIOT240510C00015500 | 2024-04-30 10:05AM EDT | 15.50 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 2 | 542 | 150.78% |
| RIOT240510C00016000 | 2024-04-30 3:20PM EDT | 16.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 83 | 953 | 157.03% |
| RIOT240510C00016500 | 2024-04-29 2:58PM EDT | 16.50 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 5 | 325 | 159.38% |
| RIOT240510C00017000 | 2024-04-30 3:10PM EDT | 17.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 187 | 564 | 164.06% |
| RIOT240510C00017500 | 2024-04-30 12:59PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 16 | 1,653 | 168.75% |
| RIOT240510C00018000 | 2024-04-30 3:41PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 63 | 294 | 167.19% |
| RIOT240510C00019000 | 2024-04-30 2:34PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 90 | 176.56% |
| RIOT240510C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 42 | 255 | 178.13% |
| RIOT240510C00021000 | 2024-04-30 10:44AM EDT | 21.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 382 | 225 | 244.53% |
| RIOT240510C00022000 | 2024-04-30 12:27PM EDT | 22.00 | 0.07 | 0.01 | 0.05 | +0.03 | +75.00% | 1 | 178 | 207.81% |
| RIOT240510C00025000 | 2024-04-30 11:16AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 76 | 626 | 215.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00004000 | 2024-04-19 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 290.63% |
| RIOT240510P00005000 | 2024-04-26 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 119 | 181.25% |
| RIOT240510P00006000 | 2024-04-30 3:19PM EDT | 6.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 219 | 214.84% |
| RIOT240510P00006500 | 2024-04-30 1:58PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 8 | 25 | 118.75% |
| RIOT240510P00007000 | 2024-04-30 3:43PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 123 | 451 | 107.81% |
| RIOT240510P00007500 | 2024-04-30 3:55PM EDT | 7.50 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 82 | 239 | 109.38% |
| RIOT240510P00008000 | 2024-04-30 3:58PM EDT | 8.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 215 | 1,074 | 103.91% |
| RIOT240510P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.16 | 0.14 | 0.16 | +0.09 | +128.57% | 301 | 1,321 | 103.91% |
| RIOT240510P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.28 | 0.06 | 0.29 | +0.16 | +133.33% | 481 | 253 | 85.55% |
| RIOT240510P00009500 | 2024-04-30 3:45PM EDT | 9.50 | 0.46 | 0.24 | 0.48 | +0.26 | +130.00% | 1,472 | 1,044 | 91.02% |
| RIOT240510P00010000 | 2024-04-30 3:57PM EDT | 10.00 | 0.66 | 0.63 | 0.72 | +0.33 | +100.00% | 1,188 | 1,918 | 104.69% |
| RIOT240510P00010500 | 2024-04-30 3:58PM EDT | 10.50 | 1.00 | 0.98 | 1.01 | +0.48 | +92.31% | 1,498 | 1,156 | 110.16% |
| RIOT240510P00011000 | 2024-04-30 3:51PM EDT | 11.00 | 1.30 | 1.28 | 1.38 | +0.53 | +68.83% | 678 | 760 | 110.94% |
| RIOT240510P00011500 | 2024-04-30 3:54PM EDT | 11.50 | 1.70 | 1.53 | 1.75 | +0.64 | +60.38% | 344 | 1,406 | 100.39% |
| RIOT240510P00012000 | 2024-04-30 3:47PM EDT | 12.00 | 2.18 | 1.94 | 2.34 | +0.76 | +53.52% | 70 | 515 | 117.38% |
| RIOT240510P00012500 | 2024-04-30 3:28PM EDT | 12.50 | 2.62 | 1.90 | 2.87 | +0.83 | +46.37% | 64 | 431 | 174.02% |
| RIOT240510P00013000 | 2024-04-30 3:28PM EDT | 13.00 | 3.05 | 2.81 | 3.10 | +0.84 | +38.01% | 14 | 180 | 99.61% |
| RIOT240510P00013500 | 2024-04-30 3:37PM EDT | 13.50 | 3.50 | 3.40 | 3.55 | +0.85 | +32.08% | 18 | 74 | 117.97% |
| RIOT240510P00014000 | 2024-04-30 3:19PM EDT | 14.00 | 3.99 | 3.45 | 4.25 | +0.94 | +30.82% | 13 | 152 | 195.31% |
| RIOT240510P00014500 | 2024-04-30 3:18PM EDT | 14.50 | 4.45 | 3.50 | 5.05 | +0.87 | +24.30% | 4 | 118 | 262.11% |
| RIOT240510P00015000 | 2024-04-30 3:17PM EDT | 15.00 | 4.95 | 4.00 | 5.55 | +1.10 | +28.57% | 17 | 150 | 274.61% |
| RIOT240510P00015500 | 2024-04-30 3:17PM EDT | 15.50 | 5.45 | 5.15 | 5.75 | +1.84 | +50.97% | 17 | 38 | 146.09% |
| RIOT240510P00016000 | 2024-04-30 3:12PM EDT | 16.00 | 5.92 | 5.65 | 6.30 | +0.90 | +17.93% | 7 | 72 | 165.63% |
| RIOT240510P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.38 | 6.20 | 6.70 | +1.68 | +35.74% | 5 | 5 | 162.50% |
| RIOT240510P00017000 | 2024-04-30 3:32PM EDT | 17.00 | 7.00 | 5.85 | 7.50 | +1.86 | +36.19% | 2 | 110 | 309.38% |
| RIOT240510P00017500 | 2024-04-15 11:40AM EDT | 17.50 | 8.74 | 7.20 | 7.95 | 0.00 | - | - | 1 | 225.00% |
| RIOT240510P00018000 | 2024-04-18 2:51PM EDT | 18.00 | 9.85 | 7.70 | 8.15 | 0.00 | - | 1 | 1 | 167.19% |
| RIOT240510P00025000 | 2024-04-23 10:08AM EDT | 25.00 | 13.00 | 13.75 | 15.40 | 0.00 | - | 1 | 1 | 407.03% |
© 2024 Yahoo. All rights reserved.