Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,201.73 +14.06 (+0.27%) Dow
39,223.75 +167.36 (+0.43%) Nasdaq
16,330.28 +27.52 (+0.17%) Bitcoin USD
62,364.46 +267.95 (+0.43%) CMC Crypto 200
1,335.41 +35.31 (+2.72%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00013000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 6,137 | 137.50% |
| RIOT240517C00013000 | 2024-05-09 11:34AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 280 | 5,786 | 103.91% |
| RIOT240524C00013000 | 2024-05-09 11:32AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 87 | 1,217 | 98.44% |
| RIOT240531C00013000 | 2024-05-09 11:38AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 111 | 1,033 | 94.92% |
| RIOT240607C00013000 | 2024-05-09 11:38AM EDT | 2024-06-07 | 0.36 | 0.35 | 0.38 | 0.00 | - | 41 | 568 | 94.92% |
| RIOT240614C00013000 | 2024-05-07 1:57PM EDT | 2024-06-14 | 0.50 | 0.46 | 0.50 | +0.01 | +2.33% | 14 | 61 | 96.09% |
| RIOT240621C00013000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 0.56 | 0.56 | 0.58 | -0.03 | -5.08% | 86 | 6,466 | 95.31% |
| RIOT240920C00013000 | 2024-05-09 9:51AM EDT | 2024-09-20 | 1.49 | 1.59 | 1.60 | -0.12 | -7.45% | 13 | 4,285 | 96.78% |
| RIOT241220C00013000 | 2024-05-09 10:17AM EDT | 2024-12-20 | 2.36 | 2.36 | 2.40 | +0.06 | +2.61% | 383 | 803 | 98.93% |
| RIOT250117C00013000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 2.60 | 2.55 | 2.61 | +0.25 | +10.64% | 1 | 207 | 99.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00013000 | 2024-05-09 10:37AM EDT | 2024-05-10 | 2.65 | 2.61 | 2.66 | -0.10 | -3.64% | 18 | 51 | 185.94% |
| RIOT240517P00013000 | 2024-05-09 11:13AM EDT | 2024-05-17 | 2.66 | 2.67 | 2.74 | -0.08 | -2.92% | 16 | 569 | 114.06% |
| RIOT240524P00013000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 3.05 | 2.75 | 2.82 | 0.00 | - | 15 | 114 | 101.17% |
| RIOT240531P00013000 | 2024-05-09 10:46AM EDT | 2024-05-31 | 2.95 | 2.84 | 2.89 | -0.40 | -11.94% | 1 | 524 | 95.70% |
| RIOT240607P00013000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 3.00 | 2.92 | 3.15 | 0.00 | - | 2 | 12 | 102.15% |
| RIOT240614P00013000 | 2024-05-03 3:08PM EDT | 2024-06-14 | 2.98 | 3.00 | 3.10 | 0.00 | - | 3 | 5 | 93.36% |
| RIOT240621P00013000 | 2024-05-09 11:13AM EDT | 2024-06-21 | 3.11 | 3.10 | 3.15 | +0.16 | +5.42% | 7 | 1,677 | 91.80% |
| RIOT240920P00013000 | 2024-05-09 11:13AM EDT | 2024-09-20 | 3.95 | 3.95 | 4.05 | -0.12 | -2.95% | 1 | 691 | 89.06% |
| RIOT241220P00013000 | 2024-05-06 12:06PM EDT | 2024-12-20 | 4.45 | 4.60 | 4.70 | 0.00 | - | 1 | 43 | 88.77% |
© 2024 Yahoo. All rights reserved.