Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,107.08 +1,716.98 (+2.55%) CMC Crypto 200
1,488.66 +20.72 (+1.41%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628C00004000 | 2024-05-20 9:47AM EDT | 4.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628C00005500 | 2024-05-15 2:06PM EDT | 5.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628C00006000 | 2024-05-20 2:48PM EDT | 6.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240628C00006500 | 2024-05-28 12:17PM EDT | 6.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240628C00007000 | 2024-05-24 1:52PM EDT | 7.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628C00007500 | 2024-05-31 10:43AM EDT | 7.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628C00008000 | 2024-05-31 10:12AM EDT | 8.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240628C00008500 | 2024-05-31 2:57PM EDT | 8.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIOT240628C00009000 | 2024-05-31 2:31PM EDT | 9.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240628C00009500 | 2024-05-31 3:56PM EDT | 9.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RIOT240628C00010000 | 2024-05-31 3:53PM EDT | 10.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| RIOT240628C00010500 | 2024-05-31 3:08PM EDT | 10.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| RIOT240628C00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| RIOT240628C00011500 | 2024-05-31 3:38PM EDT | 11.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| RIOT240628C00012000 | 2024-05-31 3:58PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 25.00% |
| RIOT240628C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| RIOT240628C00013000 | 2024-05-31 3:23PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| RIOT240628C00013500 | 2024-05-31 1:04PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RIOT240628C00014000 | 2024-05-31 12:36PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RIOT240628C00014500 | 2024-05-31 1:33PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIOT240628C00015000 | 2024-05-31 10:13AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240628C00015500 | 2024-05-31 1:10PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240628C00016000 | 2024-05-31 2:41PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RIOT240628C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIOT240628C00018000 | 2024-05-31 11:44AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240628C00019000 | 2024-05-28 3:02PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RIOT240628C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628P00005000 | 2024-05-28 2:08PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240628P00005500 | 2024-05-23 2:47PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT240628P00006000 | 2024-05-31 3:57PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240628P00006500 | 2024-05-22 1:58PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT240628P00007000 | 2024-05-31 3:52PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT240628P00007500 | 2024-05-31 2:33PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIOT240628P00008000 | 2024-05-31 3:35PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| RIOT240628P00008500 | 2024-05-31 3:59PM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| RIOT240628P00009000 | 2024-05-31 3:52PM EDT | 9.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| RIOT240628P00009500 | 2024-05-31 3:59PM EDT | 9.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| RIOT240628P00010000 | 2024-05-31 3:52PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| RIOT240628P00010500 | 2024-05-31 3:57PM EDT | 10.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIOT240628P00011000 | 2024-05-31 2:15PM EDT | 11.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT240628P00011500 | 2024-05-31 2:45PM EDT | 11.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628P00012000 | 2024-05-31 12:15PM EDT | 12.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240628P00012500 | 2024-05-30 2:18PM EDT | 12.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIOT240628P00013000 | 2024-05-31 2:45PM EDT | 13.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240628P00013500 | 2024-05-30 2:23PM EDT | 13.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240628P00014000 | 2024-05-31 9:57AM EDT | 14.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240628P00014500 | 2024-05-31 12:32PM EDT | 14.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240628P00015000 | 2024-05-31 1:24PM EDT | 15.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240628P00015500 | 2024-05-24 3:25PM EDT | 15.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT240628P00016000 | 2024-05-28 11:43AM EDT | 16.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240628P00017000 | 2024-05-24 3:52PM EDT | 17.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.