Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,117.93 -287.73 (-0.75%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,197.07 -4,068.54 (-6.33%) CMC Crypto 200
1,284.97 -54.09 (-4.04%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00002500 | 2024-04-22 11:02AM EDT | 2.50 | 7.60 | 6.75 | 9.30 | 0.00 | - | - | 5 | 508.59% |
| RIOT240524C00005000 | 2024-04-22 10:10AM EDT | 5.00 | 5.36 | 4.85 | 5.95 | 0.00 | - | - | 5 | 246.48% |
| RIOT240524C00005500 | 2024-04-12 9:45AM EDT | 5.50 | 3.65 | 4.10 | 4.90 | 0.00 | - | 10 | 5 | 219.14% |
| RIOT240524C00006000 | 2024-04-19 1:30PM EDT | 6.00 | 3.00 | 3.05 | 5.25 | 0.00 | - | 1 | 4 | 117.97% |
| RIOT240524C00006500 | 2024-04-26 3:26PM EDT | 6.50 | 5.50 | 3.05 | 3.80 | 0.00 | - | 2 | 4 | 149.61% |
| RIOT240524C00007000 | 2024-04-30 11:27AM EDT | 7.00 | 3.75 | 2.27 | 3.35 | +0.56 | +17.55% | 2 | 7 | 140.23% |
| RIOT240524C00007500 | 2024-04-24 10:45AM EDT | 7.50 | 4.35 | 2.00 | 3.50 | 0.00 | - | 1 | 4 | 101.17% |
| RIOT240524C00008000 | 2024-04-23 1:46PM EDT | 8.00 | 2.26 | 2.24 | 2.89 | -1.84 | -44.88% | 2 | 57 | 134.38% |
| RIOT240524C00008500 | 2024-04-29 11:42AM EDT | 8.50 | 3.15 | 1.72 | 2.25 | 0.00 | - | 2 | 81 | 103.13% |
| RIOT240524C00009000 | 2024-04-30 3:21PM EDT | 9.00 | 1.66 | 1.63 | 1.89 | -1.07 | -39.19% | 4 | 274 | 115.04% |
| RIOT240524C00009500 | 2024-04-30 2:58PM EDT | 9.50 | 1.38 | 1.16 | 1.48 | -0.64 | -31.68% | 401 | 96 | 98.44% |
| RIOT240524C00010000 | 2024-04-30 3:46PM EDT | 10.00 | 1.19 | 1.13 | 1.30 | -0.85 | -41.67% | 30 | 335 | 113.09% |
| RIOT240524C00010500 | 2024-04-30 3:46PM EDT | 10.50 | 0.90 | 0.93 | 1.00 | -0.55 | -37.93% | 529 | 153 | 109.38% |
| RIOT240524C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.83 | 0.77 | 0.82 | -0.41 | -33.06% | 89 | 1,008 | 110.35% |
| RIOT240524C00011500 | 2024-04-30 2:59PM EDT | 11.50 | 0.67 | 0.65 | 0.81 | -0.36 | -34.95% | 55 | 246 | 119.14% |
| RIOT240524C00012000 | 2024-04-30 3:54PM EDT | 12.00 | 0.55 | 0.54 | 0.58 | -0.33 | -37.50% | 108 | 899 | 114.84% |
| RIOT240524C00012500 | 2024-04-30 2:51PM EDT | 12.50 | 0.46 | 0.40 | 0.49 | -0.33 | -41.77% | 120 | 245 | 113.87% |
| RIOT240524C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.41 | 0.35 | 0.42 | -0.23 | -35.94% | 100 | 1,036 | 117.19% |
| RIOT240524C00013500 | 2024-04-30 3:43PM EDT | 13.50 | 0.32 | 0.33 | 0.36 | -0.19 | -37.25% | 37 | 370 | 121.48% |
| RIOT240524C00014000 | 2024-04-30 12:04PM EDT | 14.00 | 0.34 | 0.29 | 0.32 | -0.21 | -38.18% | 24 | 2,276 | 125.00% |
| RIOT240524C00014500 | 2024-04-30 3:55PM EDT | 14.50 | 0.26 | 0.25 | 0.28 | -0.17 | -39.53% | 4 | 181 | 126.95% |
| RIOT240524C00015000 | 2024-04-30 2:28PM EDT | 15.00 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 30 | 508 | 129.69% |
| RIOT240524C00015500 | 2024-04-30 9:49AM EDT | 15.50 | 0.24 | 0.20 | 0.32 | -0.12 | -33.33% | 77 | 333 | 141.02% |
| RIOT240524C00016000 | 2024-04-30 3:26PM EDT | 16.00 | 0.18 | 0.17 | 0.21 | -0.12 | -40.00% | 7 | 174 | 135.55% |
| RIOT240524C00016500 | 2024-04-30 1:19PM EDT | 16.50 | 0.16 | 0.16 | 0.19 | -0.09 | -36.00% | 16 | 91 | 138.67% |
| RIOT240524C00017000 | 2024-04-30 3:27PM EDT | 17.00 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 189 | 612 | 139.06% |
| RIOT240524C00017500 | 2024-04-29 10:00AM EDT | 17.50 | 0.25 | 0.13 | 0.16 | 0.00 | - | 28 | 180 | 143.75% |
| RIOT240524C00018000 | 2024-04-30 1:02PM EDT | 18.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 13 | 186 | 146.48% |
| RIOT240524C00019000 | 2024-04-30 9:37AM EDT | 19.00 | 0.15 | 0.10 | 0.13 | -0.01 | -6.25% | 1 | 241 | 151.17% |
| RIOT240524C00020000 | 2024-04-30 2:43PM EDT | 20.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 3 | 562 | 153.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00005000 | 2024-04-25 2:08PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 120 | 268.36% |
| RIOT240524P00005500 | 2024-04-29 11:09AM EDT | 5.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 95 | 161.72% |
| RIOT240524P00006000 | 2024-04-25 2:03PM EDT | 6.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 118 | 143.75% |
| RIOT240524P00006500 | 2024-04-29 11:37AM EDT | 6.50 | 0.01 | 0.03 | 0.06 | -0.02 | -66.67% | 1 | 48 | 104.69% |
| RIOT240524P00007000 | 2024-04-30 2:40PM EDT | 7.00 | 0.09 | 0.03 | 0.10 | +0.05 | +125.00% | 7 | 281 | 97.27% |
| RIOT240524P00007500 | 2024-04-30 2:50PM EDT | 7.50 | 0.13 | 0.13 | 0.16 | +0.06 | +85.71% | 25 | 1,735 | 102.34% |
| RIOT240524P00008000 | 2024-04-30 3:54PM EDT | 8.00 | 0.25 | 0.22 | 0.64 | +0.15 | +150.00% | 82 | 147 | 130.86% |
| RIOT240524P00008500 | 2024-04-30 3:25PM EDT | 8.50 | 0.35 | 0.34 | 0.38 | +0.19 | +118.75% | 13 | 116 | 101.17% |
| RIOT240524P00009000 | 2024-04-30 3:50PM EDT | 9.00 | 0.54 | 0.50 | 0.54 | +0.24 | +80.00% | 37 | 277 | 100.20% |
| RIOT240524P00009500 | 2024-04-30 3:47PM EDT | 9.50 | 0.76 | 0.73 | 0.77 | +0.32 | +72.73% | 18 | 132 | 102.73% |
| RIOT240524P00010000 | 2024-04-30 3:51PM EDT | 10.00 | 0.99 | 0.90 | 1.03 | +0.36 | +57.14% | 179 | 761 | 99.41% |
| RIOT240524P00010500 | 2024-04-30 3:13PM EDT | 10.50 | 1.24 | 1.28 | 1.53 | +0.47 | +61.04% | 32 | 103 | 114.26% |
| RIOT240524P00011000 | 2024-04-30 3:34PM EDT | 11.00 | 1.65 | 1.61 | 1.68 | +0.59 | +55.66% | 6 | 293 | 106.45% |
| RIOT240524P00011500 | 2024-04-30 2:05PM EDT | 11.50 | 1.85 | 1.98 | 2.24 | +0.63 | +51.64% | 19 | 527 | 118.16% |
| RIOT240524P00012000 | 2024-04-30 12:14PM EDT | 12.00 | 2.15 | 2.15 | 2.71 | +0.56 | +35.22% | 8 | 216 | 112.70% |
| RIOT240524P00012500 | 2024-04-30 12:09PM EDT | 12.50 | 2.56 | 2.52 | 3.25 | +0.31 | +13.78% | 6 | 50 | 119.53% |
| RIOT240524P00013000 | 2024-04-30 3:21PM EDT | 13.00 | 3.24 | 2.66 | 3.30 | +1.00 | +44.64% | 24 | 48 | 73.44% |
| RIOT240524P00013500 | 2024-04-30 3:14PM EDT | 13.50 | 3.65 | 3.55 | 3.75 | +1.19 | +48.37% | 10 | 124 | 109.96% |
| RIOT240524P00014000 | 2024-04-30 3:19PM EDT | 14.00 | 4.14 | 3.30 | 4.20 | +0.81 | +24.32% | 7 | 20 | 125.59% |
| RIOT240524P00014500 | 2024-04-30 3:18PM EDT | 14.50 | 4.60 | 4.30 | 5.25 | +1.65 | +55.93% | 9 | 16 | 143.95% |
| RIOT240524P00015000 | 2024-04-30 3:24PM EDT | 15.00 | 5.10 | 4.40 | 5.85 | +0.87 | +20.57% | 33 | 105 | 129.88% |
| RIOT240524P00015500 | 2024-04-30 3:17PM EDT | 15.50 | 5.55 | 5.40 | 6.05 | +0.95 | +20.65% | 17 | 22 | 152.34% |
| RIOT240524P00016000 | 2024-04-30 3:12PM EDT | 16.00 | 6.04 | 5.90 | 6.10 | -1.55 | -20.42% | 13 | 90 | 118.75% |
| RIOT240524P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.46 | 6.40 | 7.10 | -0.54 | -7.71% | 1 | 88 | 169.53% |
| RIOT240524P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 7.01 | 6.80 | 7.55 | -0.22 | -3.04% | 2 | 19 | 164.45% |
| RIOT240524P00017500 | 2024-04-22 10:03AM EDT | 17.50 | 7.50 | 7.25 | 7.75 | 0.00 | - | 2 | 3 | 135.16% |
| RIOT240524P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.03 | 7.20 | 8.55 | 0.00 | - | 1 | 3 | 228.52% |
| RIOT240524P00019000 | 2024-04-22 10:00AM EDT | 19.00 | 9.10 | 8.30 | 9.55 | 0.00 | - | - | 5 | 121.88% |
| RIOT240524P00020000 | 2024-04-30 9:54AM EDT | 20.00 | 9.45 | 9.60 | 11.90 | -0.65 | -6.44% | 1 | 5 | 275.59% |
© 2024 Yahoo. All rights reserved.