Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.43 +6.30 (+0.08%) Bitcoin USD
56,830.66 -4,825.45 (-7.83%) CMC Crypto 200
1,231.87 -107.19 (-8.01%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00003000 | 2024-04-29 3:00PM EDT | 3.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240517C00004000 | 2024-04-30 12:49PM EDT | 4.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240517C00005000 | 2024-04-24 3:38PM EDT | 5.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240517C00006000 | 2024-04-30 2:48PM EDT | 6.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240517C00006500 | 2024-04-29 10:09AM EDT | 6.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240517C00007000 | 2024-04-29 12:06PM EDT | 7.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240517C00007500 | 2024-04-26 1:41PM EDT | 7.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIOT240517C00008000 | 2024-04-30 2:59PM EDT | 8.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| RIOT240517C00008500 | 2024-04-30 3:50PM EDT | 8.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| RIOT240517C00009000 | 2024-04-30 3:49PM EDT | 9.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIOT240517C00009500 | 2024-04-30 3:45PM EDT | 9.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT240517C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| RIOT240517C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| RIOT240517C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 12.50% |
| RIOT240517C00011500 | 2024-04-30 3:58PM EDT | 11.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| RIOT240517C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 25.00% |
| RIOT240517C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 25.00% |
| RIOT240517C00013000 | 2024-04-30 3:57PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 25.00% |
| RIOT240517C00013500 | 2024-04-30 3:55PM EDT | 13.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| RIOT240517C00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 50.00% |
| RIOT240517C00014500 | 2024-04-30 12:15PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| RIOT240517C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| RIOT240517C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| RIOT240517C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIOT240517C00018000 | 2024-04-30 3:47PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| RIOT240517C00019000 | 2024-04-30 2:42PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIOT240517C00020000 | 2024-04-30 3:45PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 50.00% |
| RIOT240517C00021000 | 2024-04-30 10:35AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| RIOT240517C00022000 | 2024-04-30 1:01PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| RIOT240517C00023000 | 2024-04-30 2:27PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,266 | 0 | 50.00% |
| RIOT240517C00025000 | 2024-04-30 1:38PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00003000 | 2024-04-26 10:07AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240517P00004000 | 2024-04-02 10:13AM EDT | 4.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240517P00005000 | 2024-04-24 11:34AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240517P00006000 | 2024-04-26 11:46AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240517P00006500 | 2024-04-30 11:53AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240517P00007000 | 2024-04-30 12:30PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240517P00007500 | 2024-04-30 3:32PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 50.00% |
| RIOT240517P00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 25.00% |
| RIOT240517P00008500 | 2024-04-30 3:48PM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 25.00% |
| RIOT240517P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| RIOT240517P00009500 | 2024-04-30 3:41PM EDT | 9.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| RIOT240517P00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,485 | 0 | 1.56% |
| RIOT240517P00010500 | 2024-04-30 3:39PM EDT | 10.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 0.00% |
| RIOT240517P00011000 | 2024-04-30 3:49PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| RIOT240517P00011500 | 2024-04-30 3:50PM EDT | 11.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| RIOT240517P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| RIOT240517P00012500 | 2024-04-30 3:27PM EDT | 12.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT240517P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIOT240517P00013500 | 2024-04-26 11:33AM EDT | 13.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| RIOT240517P00014000 | 2024-04-30 2:34PM EDT | 14.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIOT240517P00014500 | 2024-04-30 12:21PM EDT | 14.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240517P00015000 | 2024-04-30 3:13PM EDT | 15.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240517P00016000 | 2024-04-30 3:45PM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RIOT240517P00017000 | 2024-04-30 3:11PM EDT | 17.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIOT240517P00018000 | 2024-04-30 10:52AM EDT | 18.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240517P00019000 | 2024-04-22 9:47AM EDT | 19.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240517P00020000 | 2024-04-11 11:47AM EDT | 20.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240517P00022000 | 2024-04-12 10:29AM EDT | 22.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240517P00023000 | 2024-04-22 9:46AM EDT | 23.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240517P00025000 | 2024-04-18 11:20AM EDT | 25.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.