Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,903.38 -1,988.50 (-3.16%) CMC Crypto 200
1,260.01 -98.00 (-7.22%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00003000 | 2024-05-10 11:17AM EDT | 3.00 | 6.73 | 5.95 | 6.65 | -1.01 | -13.05% | 1 | 12 | 528.13% |
| RIOT240517C00004000 | 2024-05-09 9:41AM EDT | 4.00 | 6.15 | 4.20 | 5.55 | 0.00 | - | 12 | 28 | 575.00% |
| RIOT240517C00005000 | 2024-05-07 10:05AM EDT | 5.00 | 5.42 | 4.00 | 4.55 | 0.00 | - | 1 | 138 | 289.06% |
| RIOT240517C00005500 | 2024-05-10 9:55AM EDT | 5.50 | 4.69 | 3.40 | 5.35 | -0.01 | -0.21% | 2 | 5 | 515.63% |
| RIOT240517C00006000 | 2024-05-10 12:01PM EDT | 6.00 | 3.31 | 2.34 | 3.30 | -1.06 | -24.26% | 18 | 32 | 231.25% |
| RIOT240517C00006500 | 2024-05-10 12:01PM EDT | 6.50 | 2.83 | 2.63 | 3.80 | -1.07 | -27.44% | 31 | 27 | 350.78% |
| RIOT240517C00007000 | 2024-05-10 12:26PM EDT | 7.00 | 2.44 | 1.62 | 2.30 | -0.92 | -27.38% | 54 | 577 | 163.28% |
| RIOT240517C00007500 | 2024-05-10 2:46PM EDT | 7.50 | 1.83 | 1.25 | 2.86 | -0.90 | -32.97% | 78 | 70 | 213.67% |
| RIOT240517C00008000 | 2024-05-10 3:45PM EDT | 8.00 | 1.27 | 1.23 | 1.28 | -0.99 | -43.81% | 147 | 1,530 | 83.59% |
| RIOT240517C00008500 | 2024-05-10 3:56PM EDT | 8.50 | 0.84 | 0.79 | 0.85 | -0.97 | -53.59% | 168 | 223 | 75.78% |
| RIOT240517C00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.50 | 0.47 | 0.52 | -0.86 | -63.24% | 752 | 2,862 | 76.95% |
| RIOT240517C00009500 | 2024-05-10 3:59PM EDT | 9.50 | 0.29 | 0.26 | 0.29 | -0.71 | -71.00% | 11,342 | 208 | 78.91% |
| RIOT240517C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.16 | 0.15 | 0.16 | -0.48 | -75.00% | 4,452 | 3,303 | 83.98% |
| RIOT240517C00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.33 | -78.57% | 2,500 | 2,764 | 91.41% |
| RIOT240517C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 2,402 | 4,399 | 100.00% |
| RIOT240517C00011500 | 2024-05-10 3:57PM EDT | 11.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 1,942 | 3,085 | 107.81% |
| RIOT240517C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 3,778 | 26,307 | 116.41% |
| RIOT240517C00012500 | 2024-05-10 3:52PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 773 | 4,759 | 121.88% |
| RIOT240517C00013000 | 2024-05-10 3:29PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 481 | 5,881 | 134.38% |
| RIOT240517C00013500 | 2024-05-10 3:45PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 365 | 803 | 146.88% |
| RIOT240517C00014000 | 2024-05-10 2:55PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 170 | 5,222 | 143.75% |
| RIOT240517C00014500 | 2024-05-10 12:31PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 1,156 | 156.25% |
| RIOT240517C00015000 | 2024-05-10 3:58PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 352 | 5,494 | 165.63% |
| RIOT240517C00015500 | 2024-05-09 3:27PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 140 | 171.88% |
| RIOT240517C00016000 | 2024-05-10 1:44PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 45 | 2,990 | 190.63% |
| RIOT240517C00016500 | 2024-05-10 11:35AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 4 | 190.63% |
| RIOT240517C00017000 | 2024-05-10 3:52PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 1,671 | 196.88% |
| RIOT240517C00018000 | 2024-05-10 3:42PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,856 | 187.50% |
| RIOT240517C00019000 | 2024-05-10 11:15AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 550 | 196.88% |
| RIOT240517C00020000 | 2024-05-10 2:54PM EDT | 20.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 35 | 6,287 | 250.00% |
| RIOT240517C00021000 | 2024-05-01 10:40AM EDT | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 357 | 253.13% |
| RIOT240517C00022000 | 2024-05-09 11:40AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 589 | 265.63% |
| RIOT240517C00023000 | 2024-05-09 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,154 | 243.75% |
| RIOT240517C00025000 | 2024-05-08 12:47PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5,459 | 296.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00003000 | 2024-04-26 10:07AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 356.25% |
| RIOT240517P00004000 | 2024-05-09 10:21AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 51 | 268.75% |
| RIOT240517P00005000 | 2024-05-09 1:06PM EDT | 5.00 | 0.20 | 0.00 | 0.01 | +0.19 | +1,900.00% | 1 | 1,277 | 187.50% |
| RIOT240517P00006000 | 2024-05-10 3:59PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 185 | 156.25% |
| RIOT240517P00006500 | 2024-04-30 11:53AM EDT | 6.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 40 | 131.25% |
| RIOT240517P00007000 | 2024-05-10 2:05PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 520 | 112.50% |
| RIOT240517P00007500 | 2024-05-10 3:54PM EDT | 7.50 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 228 | 632 | 84.38% |
| RIOT240517P00008000 | 2024-05-10 3:59PM EDT | 8.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,211 | 4,728 | 78.91% |
| RIOT240517P00008500 | 2024-05-10 3:59PM EDT | 8.50 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 1,334 | 1,297 | 74.22% |
| RIOT240517P00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.28 | 0.28 | 0.30 | +0.20 | +250.00% | 7,309 | 4,044 | 75.78% |
| RIOT240517P00009500 | 2024-05-10 3:59PM EDT | 9.50 | 0.56 | 0.55 | 0.58 | +0.38 | +211.11% | 2,163 | 2,093 | 76.95% |
| RIOT240517P00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.93 | 0.92 | 0.97 | +0.57 | +158.33% | 2,375 | 8,734 | 81.64% |
| RIOT240517P00010500 | 2024-05-10 3:52PM EDT | 10.50 | 1.33 | 1.34 | 1.41 | +0.69 | +107.81% | 962 | 5,418 | 84.77% |
| RIOT240517P00011000 | 2024-05-10 3:46PM EDT | 11.00 | 1.77 | 1.81 | 1.95 | +0.75 | +73.53% | 510 | 3,011 | 106.25% |
| RIOT240517P00011500 | 2024-05-10 3:54PM EDT | 11.50 | 2.32 | 2.29 | 2.60 | +0.93 | +66.91% | 40 | 855 | 147.27% |
| RIOT240517P00012000 | 2024-05-10 3:57PM EDT | 12.00 | 2.80 | 2.78 | 4.20 | +0.97 | +53.01% | 35 | 2,925 | 301.56% |
| RIOT240517P00012500 | 2024-05-10 3:31PM EDT | 12.50 | 3.18 | 2.85 | 4.80 | +1.02 | +47.22% | 16 | 410 | 285.16% |
| RIOT240517P00013000 | 2024-05-10 3:58PM EDT | 13.00 | 3.80 | 3.65 | 4.90 | +0.99 | +35.23% | 23 | 566 | 291.80% |
| RIOT240517P00013500 | 2024-05-10 3:14PM EDT | 13.50 | 4.18 | 3.25 | 5.55 | +0.94 | +29.01% | 2 | 311 | 192.97% |
| RIOT240517P00014000 | 2024-05-10 3:46PM EDT | 14.00 | 4.75 | 4.75 | 6.10 | +1.00 | +26.67% | 83 | 529 | 361.33% |
| RIOT240517P00014500 | 2024-05-06 3:35PM EDT | 14.50 | 3.80 | 4.25 | 6.65 | 0.00 | - | 16 | 55 | 240.63% |
| RIOT240517P00015000 | 2024-05-10 3:58PM EDT | 15.00 | 5.79 | 4.75 | 5.95 | +1.07 | +22.67% | 12 | 255 | 252.34% |
| RIOT240517P00016000 | 2024-05-10 1:02PM EDT | 16.00 | 6.70 | 6.75 | 8.15 | +1.00 | +17.54% | 1 | 239 | 425.39% |
| RIOT240517P00016500 | 2024-05-09 11:04AM EDT | 16.50 | 6.20 | 6.25 | 8.35 | 0.00 | - | 2 | 7 | 100.00% |
| RIOT240517P00017000 | 2024-05-09 3:33PM EDT | 17.00 | 6.67 | 6.75 | 7.90 | 0.00 | - | 1 | 241 | 271.88% |
| RIOT240517P00018000 | 2024-05-01 9:52AM EDT | 18.00 | 7.95 | 7.80 | 10.15 | 0.00 | - | 1 | 6 | 327.34% |
| RIOT240517P00019000 | 2024-05-06 1:31PM EDT | 19.00 | 8.38 | 8.75 | 11.15 | 0.00 | - | 2 | 1 | 333.59% |
| RIOT240517P00020000 | 2024-05-07 3:04PM EDT | 20.00 | 9.95 | 10.75 | 12.15 | 0.00 | - | 6 | 0 | 514.84% |
| RIOT240517P00021000 | 2024-05-01 2:39PM EDT | 21.00 | 10.65 | 10.75 | 13.15 | 0.00 | - | - | 1 | 366.41% |
| RIOT240517P00022000 | 2024-04-12 10:29AM EDT | 22.00 | 12.80 | 12.65 | 13.45 | 0.00 | - | 4 | 0 | 425.78% |
| RIOT240517P00023000 | 2024-04-22 9:46AM EDT | 23.00 | 13.25 | 12.75 | 15.15 | 0.00 | - | - | 1 | 395.31% |
| RIOT240517P00025000 | 2024-05-07 10:20AM EDT | 25.00 | 14.60 | 15.75 | 16.50 | 0.00 | - | 10 | 0 | 496.48% |
© 2024 Yahoo. All rights reserved.