Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,302.03 -1.16 (-0.04%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,460.81 -117.49 (-0.63%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,645.37 -606.56 (-0.94%) CMC Crypto 200
1,368.07 +2.94 (+0.22%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00002000 | 2024-04-30 10:06AM EDT | 2.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT241220C00003000 | 2024-04-30 11:24AM EDT | 3.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT241220C00005000 | 2024-05-06 2:13PM EDT | 5.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT241220C00006000 | 2024-04-30 1:18PM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 7.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220C00008000 | 2024-05-01 3:56PM EDT | 8.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RIOT241220C00009000 | 2024-05-06 11:24AM EDT | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIOT241220C00010000 | 2024-05-06 2:32PM EDT | 10.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220C00011000 | 2024-05-06 1:46PM EDT | 11.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.78% |
| RIOT241220C00012000 | 2024-05-06 12:14PM EDT | 12.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| RIOT241220C00013000 | 2024-05-06 1:58PM EDT | 13.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| RIOT241220C00014000 | 2024-05-06 11:30AM EDT | 14.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RIOT241220C00015000 | 2024-05-06 3:55PM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RIOT241220C00016000 | 2024-05-06 11:45AM EDT | 16.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIOT241220C00017000 | 2024-05-06 12:49PM EDT | 17.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RIOT241220C00020000 | 2024-05-06 3:53PM EDT | 20.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00003000 | 2024-05-01 2:15PM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT241220P00004000 | 2024-05-02 12:14PM EDT | 4.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT241220P00005000 | 2024-05-03 10:25AM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIOT241220P00006000 | 2024-05-06 10:16AM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIOT241220P00007000 | 2024-05-06 3:27PM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIOT241220P00008000 | 2024-05-06 11:08AM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIOT241220P00009000 | 2024-05-01 3:02PM EDT | 9.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RIOT241220P00010000 | 2024-05-03 12:38PM EDT | 10.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIOT241220P00011000 | 2024-05-06 10:09AM EDT | 11.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220P00012000 | 2024-05-02 2:59PM EDT | 12.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220P00013000 | 2024-05-06 12:06PM EDT | 13.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220P00014000 | 2024-04-25 2:31PM EDT | 14.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT241220P00015000 | 2024-05-06 10:40AM EDT | 15.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 16.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT241220P00017000 | 2024-05-06 11:05AM EDT | 17.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 20.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.