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
63,211.49 -635.33 (-1.00%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 2024-04-25 9:48AM EDT | 1.00 | 11.50 | 9.85 | 12.05 | +1.22 | +11.87% | 1 | 390 | 87.50% |
| RIOT260116C00002000 | 2024-04-23 9:57AM EDT | 2.00 | 10.28 | 8.05 | 11.15 | 0.00 | - | 1 | 127 | 202.54% |
| RIOT260116C00003000 | 2024-04-26 12:49PM EDT | 3.00 | 9.75 | 8.85 | 10.20 | -0.21 | -2.11% | 13 | 590 | 105.27% |
| RIOT260116C00004000 | 2024-04-26 3:28PM EDT | 4.00 | 9.15 | 9.15 | 9.45 | -0.12 | -1.29% | 2 | 302 | 122.17% |
| RIOT260116C00005000 | 2024-04-26 1:04PM EDT | 5.00 | 8.75 | 8.55 | 8.85 | +0.25 | +2.94% | 10 | 841 | 115.23% |
| RIOT260116C00008000 | 2024-04-26 3:56PM EDT | 8.00 | 7.44 | 7.35 | 7.65 | -0.11 | -1.46% | 12 | 1,934 | 112.31% |
| RIOT260116C00010000 | 2024-04-26 3:53PM EDT | 10.00 | 6.85 | 6.70 | 6.90 | -0.05 | -0.72% | 41 | 9,899 | 109.67% |
| RIOT260116C00012000 | 2024-04-26 2:44PM EDT | 12.00 | 6.35 | 6.15 | 6.35 | -0.05 | -0.78% | 8 | 2,622 | 108.79% |
| RIOT260116C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 5.63 | 5.55 | 5.70 | -0.09 | -1.57% | 41 | 6,711 | 109.03% |
| RIOT260116C00017000 | 2024-04-26 2:49PM EDT | 17.00 | 5.25 | 5.15 | 5.35 | 0.00 | - | 45 | 4,173 | 108.69% |
| RIOT260116C00020000 | 2024-04-26 2:49PM EDT | 20.00 | 4.80 | 4.70 | 4.90 | -0.06 | -1.23% | 21 | 3,898 | 108.91% |
| RIOT260116C00022000 | 2024-04-26 3:27PM EDT | 22.00 | 4.59 | 4.50 | 4.70 | -0.06 | -1.29% | 18 | 2,670 | 110.01% |
| RIOT260116C00025000 | 2024-04-26 9:33AM EDT | 25.00 | 4.20 | 3.95 | 4.60 | -0.05 | -1.18% | 2 | 3,748 | 110.45% |
| RIOT260116C00027000 | 2024-04-26 3:28PM EDT | 27.00 | 4.00 | 3.85 | 4.45 | 0.00 | - | 2 | 360 | 111.77% |
| RIOT260116C00030000 | 2024-04-26 3:37PM EDT | 30.00 | 3.70 | 3.60 | 4.35 | -0.10 | -2.63% | 24 | 5,158 | 113.43% |
| RIOT260116C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.30 | 3.15 | 3.40 | -0.18 | -5.17% | 137 | 7,527 | 108.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 2024-04-25 11:48AM EDT | 1.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 110 | 629 | 109.38% |
| RIOT260116P00002000 | 2024-04-26 3:36PM EDT | 2.00 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 150 | 93 | 101.56% |
| RIOT260116P00003000 | 2024-04-26 3:27PM EDT | 3.00 | 0.50 | 0.50 | 0.61 | -0.04 | -7.41% | 90 | 542 | 102.54% |
| RIOT260116P00004000 | 2024-04-26 9:55AM EDT | 4.00 | 0.86 | 0.85 | 0.91 | -0.18 | -17.31% | 1 | 214 | 98.63% |
| RIOT260116P00005000 | 2024-04-24 3:56PM EDT | 5.00 | 1.27 | 1.26 | 1.33 | 0.00 | - | 9 | 751 | 97.07% |
| RIOT260116P00008000 | 2024-04-26 2:52PM EDT | 8.00 | 2.86 | 2.82 | 2.89 | -0.01 | -0.35% | 32 | 1,940 | 93.99% |
| RIOT260116P00010000 | 2024-04-26 12:48PM EDT | 10.00 | 4.05 | 4.05 | 4.15 | -0.02 | -0.49% | 31 | 1,638 | 92.77% |
| RIOT260116P00012000 | 2024-04-25 3:42PM EDT | 12.00 | 5.35 | 5.35 | 5.50 | 0.00 | - | 5 | 2,688 | 91.14% |
| RIOT260116P00015000 | 2024-04-25 2:20PM EDT | 15.00 | 7.55 | 7.55 | 7.70 | 0.00 | - | 6 | 2,013 | 89.87% |
| RIOT260116P00017000 | 2024-04-17 3:47PM EDT | 17.00 | 9.12 | 9.10 | 9.25 | -1.70 | -15.71% | 1 | 195 | 89.09% |
| RIOT260116P00020000 | 2024-04-24 10:22AM EDT | 20.00 | 11.30 | 11.50 | 11.65 | 0.00 | - | 1 | 1,157 | 87.60% |
| RIOT260116P00022000 | 2024-04-18 3:54PM EDT | 22.00 | 15.05 | 13.15 | 13.30 | 0.00 | - | 2 | 303 | 86.57% |
| RIOT260116P00025000 | 2024-04-16 10:50AM EDT | 25.00 | 17.95 | 15.00 | 16.65 | 0.00 | - | 9 | 197 | 86.04% |
| RIOT260116P00027000 | 2024-04-18 1:19PM EDT | 27.00 | 19.60 | 16.65 | 18.45 | 0.00 | - | 1 | 2 | 85.01% |
| RIOT260116P00030000 | 2024-04-19 3:12PM EDT | 30.00 | 21.90 | 19.25 | 21.20 | 0.00 | - | 2 | 29 | 84.13% |
| RIOT260116P00035000 | 2024-04-19 3:46PM EDT | 35.00 | 26.60 | 23.65 | 25.95 | 0.00 | - | 28 | 121 | 83.06% |
© 2024 Yahoo. All rights reserved.