Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,941.46 -565.36 (-0.89%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-04-25 11:23AM EDT | 0.50 | 11.50 | 10.75 | 12.05 | 0.00 | - | 1 | 181 | 0.00% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 10.30 | 12.25 | 0.00 | - | 1 | 212 | 260.94% |
| RIOT250117C00001500 | 2024-03-11 10:07AM EDT | 1.50 | 12.50 | 7.45 | 9.00 | 0.00 | - | 1 | 123 | 0.00% |
| RIOT250117C00002000 | 2024-04-25 12:33PM EDT | 2.00 | 10.06 | 9.05 | 11.70 | +0.16 | +1.62% | 1 | 603 | 191.02% |
| RIOT250117C00002500 | 2024-04-23 9:32AM EDT | 2.50 | 8.65 | 8.50 | 10.00 | 0.00 | - | 1 | 265 | 180.86% |
| RIOT250117C00003000 | 2024-04-23 9:30AM EDT | 3.00 | 8.75 | 8.15 | 9.40 | 0.00 | - | 5 | 605 | 148.83% |
| RIOT250117C00003500 | 2024-04-23 11:02AM EDT | 3.50 | 8.45 | 7.70 | 9.80 | 0.00 | - | 25 | 542 | 117.58% |
| RIOT250117C00004000 | 2024-04-25 1:45PM EDT | 4.00 | 8.50 | 7.35 | 9.45 | 0.00 | - | 3 | 1,090 | 119.43% |
| RIOT250117C00004500 | 2024-04-24 9:50AM EDT | 4.50 | 8.40 | 6.95 | 9.05 | 0.00 | - | 1 | 584 | 115.53% |
| RIOT250117C00005000 | 2024-04-26 11:25AM EDT | 5.00 | 7.64 | 6.55 | 8.60 | +0.24 | +3.24% | 2 | 1,450 | 109.77% |
| RIOT250117C00005500 | 2024-04-26 12:53PM EDT | 5.50 | 7.40 | 5.35 | 7.45 | +0.50 | +7.25% | 5 | 750 | 121.09% |
| RIOT250117C00007000 | 2024-04-26 3:47PM EDT | 7.00 | 6.00 | 6.25 | 7.40 | -0.40 | -6.25% | 13 | 2,992 | 129.10% |
| RIOT250117C00008000 | 2024-04-26 3:54PM EDT | 8.00 | 5.78 | 5.70 | 5.90 | +0.03 | +0.52% | 11 | 97 | 107.81% |
| RIOT250117C00009000 | 2024-04-26 2:28PM EDT | 9.00 | 5.40 | 5.25 | 6.35 | +0.05 | +0.93% | 331 | 298 | 123.29% |
| RIOT250117C00010000 | 2024-04-26 3:29PM EDT | 10.00 | 4.80 | 4.55 | 4.90 | -0.22 | -4.38% | 118 | 8,668 | 101.90% |
| RIOT250117C00011000 | 2024-04-26 3:46PM EDT | 11.00 | 4.42 | 4.40 | 4.50 | +0.24 | +5.74% | 19 | 290 | 105.08% |
| RIOT250117C00012000 | 2024-04-26 3:54PM EDT | 12.00 | 4.10 | 4.05 | 4.15 | -0.15 | -3.53% | 82 | 9,083 | 104.88% |
| RIOT250117C00015000 | 2024-04-26 3:41PM EDT | 15.00 | 3.23 | 3.25 | 3.35 | -0.22 | -6.38% | 113 | 15,300 | 105.91% |
| RIOT250117C00017000 | 2024-04-26 3:47PM EDT | 17.00 | 2.85 | 2.85 | 2.94 | -0.05 | -1.72% | 168 | 6,221 | 106.69% |
| RIOT250117C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 2.42 | 2.37 | 2.44 | -0.08 | -3.20% | 257 | 18,165 | 107.57% |
| RIOT250117C00022000 | 2024-04-26 3:33PM EDT | 22.00 | 2.11 | 2.12 | 2.18 | -0.21 | -9.05% | 20 | 4,566 | 108.25% |
| RIOT250117C00025000 | 2024-04-26 3:29PM EDT | 25.00 | 1.85 | 1.81 | 1.95 | -0.08 | -4.15% | 530 | 13,193 | 110.30% |
| RIOT250117C00027000 | 2024-04-25 3:24PM EDT | 27.00 | 1.91 | 1.67 | 2.05 | +0.27 | +16.46% | 7 | 2,475 | 114.94% |
| RIOT250117C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 1.49 | 1.45 | 1.53 | -0.06 | -3.87% | 553 | 12,459 | 111.72% |
| RIOT250117C00032000 | 2024-04-26 10:11AM EDT | 32.00 | 1.43 | 1.33 | 1.64 | +0.07 | +5.15% | 1 | 1,278 | 115.53% |
| RIOT250117C00035000 | 2024-04-26 11:19AM EDT | 35.00 | 1.25 | 1.18 | 1.40 | -0.02 | -1.57% | 19 | 3,756 | 115.23% |
| RIOT250117C00037000 | 2024-04-26 10:31AM EDT | 37.00 | 1.30 | 1.09 | 1.23 | +0.13 | +11.11% | 90 | 3,414 | 114.50% |
| RIOT250117C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.04 | 1.04 | 1.09 | -0.04 | -3.70% | 336 | 27,029 | 115.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-04-22 3:58PM EDT | 0.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 10,256 | 171.88% |
| RIOT250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 1,672 | 170.31% |
| RIOT250117P00001500 | 2024-04-26 12:58PM EDT | 1.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 60 | 2,638 | 121.88% |
| RIOT250117P00002000 | 2024-04-25 9:42AM EDT | 2.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 7 | 1,611 | 117.19% |
| RIOT250117P00002500 | 2024-04-26 1:54PM EDT | 2.50 | 0.11 | 0.04 | 0.15 | 0.00 | - | 22 | 514 | 110.16% |
| RIOT250117P00003000 | 2024-04-26 3:18PM EDT | 3.00 | 0.14 | 0.12 | 0.17 | -0.08 | -36.36% | 4 | 2,077 | 107.03% |
| RIOT250117P00003500 | 2024-04-26 3:19PM EDT | 3.50 | 0.17 | 0.16 | 0.23 | -0.03 | -15.00% | 2 | 2,855 | 102.73% |
| RIOT250117P00004000 | 2024-04-26 3:31PM EDT | 4.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 3 | 3,979 | 100.20% |
| RIOT250117P00004500 | 2024-04-24 12:57PM EDT | 4.50 | 0.39 | 0.35 | 0.38 | 0.00 | - | 26 | 3,167 | 99.41% |
| RIOT250117P00005000 | 2024-04-26 3:32PM EDT | 5.00 | 0.48 | 0.47 | 0.49 | -0.01 | -2.04% | 91 | 3,523 | 98.63% |
| RIOT250117P00005500 | 2024-04-25 1:32PM EDT | 5.50 | 0.62 | 0.60 | 0.62 | 0.00 | - | 7 | 5,902 | 97.66% |
| RIOT250117P00007000 | 2024-04-26 2:35PM EDT | 7.00 | 1.09 | 1.09 | 1.13 | -0.02 | -1.80% | 15 | 11,347 | 96.00% |
| RIOT250117P00008000 | 2024-04-26 12:53PM EDT | 8.00 | 1.49 | 1.51 | 1.54 | -0.13 | -8.02% | 13 | 39 | 95.17% |
| RIOT250117P00009000 | 2024-04-26 10:14AM EDT | 9.00 | 1.91 | 1.98 | 2.02 | -0.09 | -4.50% | 12 | 263 | 94.53% |
| RIOT250117P00010000 | 2024-04-26 2:59PM EDT | 10.00 | 2.53 | 2.52 | 2.55 | -0.13 | -4.89% | 26 | 9,985 | 94.14% |
| RIOT250117P00012000 | 2024-04-26 3:46PM EDT | 12.00 | 3.72 | 3.70 | 3.80 | +0.02 | +0.54% | 30 | 3,641 | 93.60% |
| RIOT250117P00015000 | 2024-04-26 2:29PM EDT | 15.00 | 5.78 | 5.80 | 5.90 | -0.02 | -0.34% | 1 | 2,733 | 92.97% |
| RIOT250117P00017000 | 2024-04-25 10:23AM EDT | 17.00 | 7.60 | 7.35 | 7.45 | 0.00 | - | 19 | 2,056 | 92.82% |
| RIOT250117P00020000 | 2024-04-25 2:28PM EDT | 20.00 | 9.85 | 9.85 | 9.95 | 0.00 | - | 1 | 2,041 | 93.21% |
| RIOT250117P00022000 | 2024-04-26 1:15PM EDT | 22.00 | 11.45 | 11.55 | 11.65 | -0.25 | -2.14% | 1 | 190 | 92.38% |
| RIOT250117P00025000 | 2024-04-24 10:04AM EDT | 25.00 | 14.04 | 13.45 | 15.10 | 0.00 | - | 40 | 758 | 92.14% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 15.25 | 16.95 | 0.00 | - | 4 | 212 | 91.89% |
| RIOT250117P00030000 | 2024-04-19 10:37AM EDT | 30.00 | 21.72 | 18.00 | 19.75 | 0.00 | - | 10 | 744 | 91.06% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 19.90 | 21.65 | 0.00 | - | 1 | 308 | 91.31% |
| RIOT250117P00035000 | 2024-04-23 2:30PM EDT | 35.00 | 24.12 | 22.75 | 24.55 | 0.00 | - | 3 | 448 | 91.50% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 24.70 | 26.45 | 0.00 | - | 40 | 708 | 91.31% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 27.60 | 29.35 | 0.00 | - | 2 | 1,418 | 90.82% |
© 2024 Yahoo. All rights reserved.