Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.89 +18.22 (+0.35%) Dow
39,274.96 +218.57 (+0.56%) Nasdaq
16,341.79 +39.03 (+0.24%) Bitcoin USD
61,890.11 -569.34 (-0.91%) CMC Crypto 200
1,334.08 +33.98 (+2.61%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00010000 | 2024-05-09 12:58PM EDT | 2024-05-10 | 0.40 | 0.41 | 0.44 | -0.09 | -18.37% | 868 | 2,030 | 72.66% |
| RIOT240517C00010000 | 2024-05-09 1:05PM EDT | 2024-05-17 | 0.67 | 0.68 | 0.71 | -0.08 | -10.67% | 159 | 3,001 | 80.08% |
| RIOT240524C00010000 | 2024-05-09 12:58PM EDT | 2024-05-24 | 0.90 | 0.88 | 0.92 | -0.01 | -1.10% | 67 | 378 | 84.96% |
| RIOT240531C00010000 | 2024-05-09 12:38PM EDT | 2024-05-31 | 1.06 | 1.03 | 1.05 | -0.02 | -1.85% | 383 | 1,547 | 84.77% |
| RIOT240607C00010000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 1.20 | 1.16 | 1.18 | +0.02 | +1.69% | 208 | 576 | 85.64% |
| RIOT240621C00010000 | 2024-05-09 12:58PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.41 | -0.05 | -3.45% | 2,190 | 5,380 | 87.30% |
| RIOT240920C00010000 | 2024-05-09 10:13AM EDT | 2024-09-20 | 2.37 | 2.47 | 2.50 | -0.06 | -2.47% | 102 | 2,376 | 95.12% |
| RIOT241220C00010000 | 2024-05-08 12:45PM EDT | 2024-12-20 | 3.13 | 3.20 | 3.30 | -0.02 | -0.63% | 2 | 815 | 98.93% |
| RIOT250117C00010000 | 2024-05-09 12:59PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | +0.02 | +0.59% | 5 | 9,236 | 98.14% |
| RIOT260116C00010000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 5.25 | 5.20 | 5.30 | +0.10 | +1.94% | 15 | 9,357 | 103.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00010000 | 2024-05-09 1:01PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 2,471 | 8,178 | 72.66% |
| RIOT240517P00010000 | 2024-05-09 1:07PM EDT | 2024-05-17 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 344 | 8,563 | 77.73% |
| RIOT240524P00010000 | 2024-05-09 12:58PM EDT | 2024-05-24 | 0.55 | 0.53 | 0.54 | -0.04 | -6.78% | 807 | 1,083 | 81.25% |
| RIOT240531P00010000 | 2024-05-09 1:07PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.67 | -0.03 | -4.29% | 513 | 932 | 80.27% |
| RIOT240607P00010000 | 2024-05-09 1:02PM EDT | 2024-06-07 | 0.81 | 0.78 | 0.81 | -0.02 | -2.41% | 184 | 1,185 | 82.23% |
| RIOT240614P00010000 | 2024-05-09 11:57AM EDT | 2024-06-14 | 0.91 | 0.90 | 0.93 | -0.08 | -8.08% | 55 | 70 | 83.40% |
| RIOT240621P00010000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.00 | -0.03 | -2.91% | 2,216 | 4,322 | 81.93% |
| RIOT240920P00010000 | 2024-05-09 11:33AM EDT | 2024-09-20 | 1.93 | 1.94 | 1.95 | -0.06 | -3.02% | 16 | 3,115 | 86.43% |
| RIOT241220P00010000 | 2024-05-08 2:08PM EDT | 2024-12-20 | 2.64 | 2.56 | 2.60 | 0.00 | - | 1 | 82 | 87.70% |
| RIOT250117P00010000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 2.78 | 2.71 | 2.75 | 0.00 | - | 8 | 10,014 | 87.45% |
| RIOT260116P00010000 | 2024-05-08 1:50PM EDT | 2026-01-16 | 4.20 | 4.15 | 4.20 | 0.00 | - | 4 | 1,706 | 86.65% |
© 2024 Yahoo. All rights reserved.