Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,353.71 -51.95 (-0.14%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,016.65 -3,401.41 (-5.36%) CMC Crypto 200
1,289.11 -49.96 (-3.73%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-04-30 10:42AM EDT | 3.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240920C00004000 | 2024-04-30 2:15PM EDT | 4.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240920C00005000 | 2024-04-30 9:32AM EDT | 5.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240920C00006000 | 2024-04-30 2:20PM EDT | 6.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240920C00007000 | 2024-04-30 3:52PM EDT | 7.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240920C00008000 | 2024-04-30 3:22PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RIOT240920C00009000 | 2024-04-30 3:31PM EDT | 9.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RIOT240920C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| RIOT240920C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 3.13% |
| RIOT240920C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 6.25% |
| RIOT240920C00013000 | 2024-04-30 3:57PM EDT | 13.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| RIOT240920C00014000 | 2024-04-30 3:31PM EDT | 14.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 12.50% |
| RIOT240920C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 12.50% |
| RIOT240920C00016000 | 2024-04-30 3:57PM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| RIOT240920C00017000 | 2024-04-30 2:39PM EDT | 17.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RIOT240920C00018000 | 2024-04-30 2:49PM EDT | 18.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RIOT240920C00019000 | 2024-04-30 3:45PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| RIOT240920C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| RIOT240920C00021000 | 2024-04-30 3:26PM EDT | 21.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RIOT240920C00022000 | 2024-04-30 3:20PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| RIOT240920C00023000 | 2024-04-30 3:51PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT240920C00025000 | 2024-04-30 3:27PM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| RIOT240920C00030000 | 2024-04-30 3:50PM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-04-30 10:58AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT240920P00004000 | 2024-04-29 9:55AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240920P00005000 | 2024-04-30 9:45AM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT240920P00006000 | 2024-04-30 3:50PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RIOT240920P00007000 | 2024-04-30 3:27PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIOT240920P00008000 | 2024-04-30 3:25PM EDT | 8.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RIOT240920P00009000 | 2024-04-30 3:06PM EDT | 9.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RIOT240920P00010000 | 2024-04-30 3:51PM EDT | 10.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| RIOT240920P00011000 | 2024-04-30 2:04PM EDT | 11.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| RIOT240920P00012000 | 2024-04-30 2:28PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RIOT240920P00013000 | 2024-04-30 1:32PM EDT | 13.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIOT240920P00014000 | 2024-04-30 10:02AM EDT | 14.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240920P00015000 | 2024-04-29 9:33AM EDT | 15.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIOT240920P00016000 | 2024-04-26 12:54PM EDT | 16.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIOT240920P00017000 | 2024-04-30 2:51PM EDT | 17.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240920P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240920P00019000 | 2024-04-30 10:14AM EDT | 19.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240920P00020000 | 2024-04-25 9:43AM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240920P00021000 | 2024-04-22 9:59AM EDT | 21.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00023000 | 2024-04-26 3:29PM EDT | 23.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240920P00025000 | 2024-04-08 3:05PM EDT | 25.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00030000 | 2024-04-30 9:51AM EDT | 30.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.