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
8,169.96 +25.83 (+0.32%) Bitcoin USD
56,886.46 -5,231.70 (-8.42%) CMC Crypto 200
1,225.20 -113.87 (-8.50%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531C00004000 | 2024-04-30 10:11AM EDT | 4.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531C00005000 | 2024-04-22 11:45AM EDT | 5.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240531C00005500 | 2024-04-22 9:39AM EDT | 5.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531C00006500 | 2024-04-26 3:49PM EDT | 6.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531C00007000 | 2024-04-18 3:53PM EDT | 7.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240531C00007500 | 2024-04-30 9:34AM EDT | 7.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531C00008000 | 2024-04-30 3:40PM EDT | 8.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RIOT240531C00008500 | 2024-04-30 2:18PM EDT | 8.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240531C00009000 | 2024-04-30 3:49PM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240531C00009500 | 2024-04-30 3:43PM EDT | 9.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIOT240531C00010000 | 2024-04-30 3:54PM EDT | 10.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| RIOT240531C00010500 | 2024-04-30 3:53PM EDT | 10.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RIOT240531C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| RIOT240531C00011500 | 2024-04-30 3:49PM EDT | 11.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RIOT240531C00012000 | 2024-04-30 3:35PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| RIOT240531C00012500 | 2024-04-30 3:48PM EDT | 12.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| RIOT240531C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| RIOT240531C00013500 | 2024-04-30 2:20PM EDT | 13.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT240531C00014000 | 2024-04-30 3:49PM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| RIOT240531C00014500 | 2024-04-30 11:50AM EDT | 14.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| RIOT240531C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| RIOT240531C00015500 | 2024-04-30 1:22PM EDT | 15.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIOT240531C00016000 | 2024-04-30 3:22PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| RIOT240531C00017000 | 2024-04-30 10:06AM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531C00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIOT240531C00018000 | 2024-04-30 3:26PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIOT240531C00019000 | 2024-04-30 11:07AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIOT240531C00020000 | 2024-04-30 12:24PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531P00004000 | 2024-04-30 1:03PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIOT240531P00005000 | 2024-04-26 12:24PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240531P00005500 | 2024-04-30 2:40PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531P00006000 | 2024-04-24 12:20PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240531P00006500 | 2024-04-30 3:55PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| RIOT240531P00007000 | 2024-04-30 3:39PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RIOT240531P00007500 | 2024-04-30 3:55PM EDT | 7.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RIOT240531P00008000 | 2024-04-30 2:36PM EDT | 8.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| RIOT240531P00008500 | 2024-04-30 3:42PM EDT | 8.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| RIOT240531P00009000 | 2024-04-30 3:37PM EDT | 9.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RIOT240531P00009500 | 2024-04-30 3:42PM EDT | 9.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RIOT240531P00010000 | 2024-04-30 3:38PM EDT | 10.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| RIOT240531P00010500 | 2024-04-30 12:35PM EDT | 10.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIOT240531P00011000 | 2024-04-30 2:07PM EDT | 11.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIOT240531P00011500 | 2024-04-30 12:10PM EDT | 11.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIOT240531P00012000 | 2024-04-30 3:47PM EDT | 12.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIOT240531P00012500 | 2024-04-30 12:09PM EDT | 12.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240531P00013000 | 2024-04-29 10:08AM EDT | 13.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531P00013500 | 2024-04-30 2:04PM EDT | 13.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531P00014000 | 2024-04-30 10:10AM EDT | 14.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531P00014500 | 2024-04-24 11:21AM EDT | 14.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531P00015000 | 2024-04-30 3:26PM EDT | 15.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240531P00015500 | 2024-04-16 12:02PM EDT | 15.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240531P00016000 | 2024-04-30 3:45PM EDT | 16.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIOT240531P00017000 | 2024-04-30 3:37PM EDT | 17.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIOT240531P00018000 | 2024-04-26 3:38PM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.