Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,266.03 +1.50 (+0.05%) Nikkei
38,353.40 +151.03 (+0.40%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,536.58 -1,287.46 (-2.05%) CMC Crypto 200
1,314.15 +19.47 (+1.50%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00011000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 5,462 | 0 | 25.00% |
| RIOT240517C00011000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | +0.02 | +6.06% | 996 | 0 | 12.50% |
| RIOT240524C00011000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | +0.06 | +12.77% | 270 | 0 | 12.50% |
| RIOT240531C00011000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | +0.03 | +4.76% | 76 | 0 | 6.25% |
| RIOT240607C00011000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | +0.03 | +3.90% | 236 | 0 | 6.25% |
| RIOT240614C00011000 | 2024-05-08 2:19PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | +0.03 | +3.41% | 21 | 0 | 6.25% |
| RIOT240621C00011000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | +0.06 | +6.25% | 698 | 0 | 6.25% |
| RIOT240920C00011000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 2.14 | 0.00 | 0.00 | +0.07 | +3.38% | 135 | 0 | 3.13% |
| RIOT241220C00011000 | 2024-05-08 2:28PM EDT | 2024-12-20 | 2.89 | 0.00 | 0.00 | +0.01 | +0.35% | 5 | 0 | 3.13% |
| RIOT250117C00011000 | 2024-05-08 11:17AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | +0.03 | +1.01% | 12 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00011000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | -0.23 | -23.71% | 325 | 0 | 0.00% |
| RIOT240517P00011000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | -0.17 | -14.66% | 212 | 0 | 0.00% |
| RIOT240524P00011000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | -0.18 | -13.24% | 21 | 0 | 0.00% |
| RIOT240531P00011000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | -0.20 | -13.33% | 56 | 0 | 0.00% |
| RIOT240607P00011000 | 2024-05-08 10:59AM EDT | 2024-06-07 | 1.57 | 0.00 | 0.00 | +0.07 | +4.67% | 1 | 0 | 0.00% |
| RIOT240614P00011000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240621P00011000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | -0.13 | -7.34% | 215 | 0 | 0.00% |
| RIOT240920P00011000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | -0.15 | -5.43% | 60 | 0 | 0.00% |
| RIOT241220P00011000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | -0.14 | -4.13% | 68 | 0 | 0.00% |
| RIOT250117P00011000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | +0.07 | +2.00% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.