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
63,890.72 -803.62 (-1.24%) CMC Crypto 200
1,333.12 -63.42 (-4.54%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00015000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 576 | 3,213 | 187.50% |
| RIOT240503C00015000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 943 | 3,991 | 117.58% |
| RIOT240510C00015000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 245 | 1,339 | 113.87% |
| RIOT240517C00015000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 1,613 | 3,867 | 111.33% |
| RIOT240524C00015000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 0.55 | 0.54 | 0.56 | -0.07 | -11.29% | 42 | 463 | 109.28% |
| RIOT240531C00015000 | 2024-04-26 1:39PM EDT | 2024-05-31 | 0.73 | 0.67 | 0.69 | -0.01 | -1.35% | 153 | 1,661 | 108.11% |
| RIOT240621C00015000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 1.11 | 1.08 | 1.12 | -0.08 | -6.78% | 639 | 15,195 | 110.06% |
| RIOT240920C00015000 | 2024-04-26 2:46PM EDT | 2024-09-20 | 2.25 | 2.21 | 2.25 | -0.09 | -3.85% | 102 | 6,669 | 106.01% |
| RIOT241220C00015000 | 2024-04-26 3:02PM EDT | 2024-12-20 | 3.09 | 3.05 | 3.15 | -0.06 | -1.84% | 17 | 184 | 106.06% |
| RIOT250117C00015000 | 2024-04-26 2:02PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.35 | -0.05 | -1.45% | 103 | 15,300 | 105.96% |
| RIOT260116C00015000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 5.81 | 5.55 | 6.10 | +0.09 | +1.57% | 35 | 6,711 | 112.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00015000 | 2024-04-26 12:53PM EDT | 2024-04-26 | 2.90 | 3.00 | 3.05 | -0.20 | -6.45% | 52 | 10 | 187.50% |
| RIOT240503P00015000 | 2024-04-26 3:06PM EDT | 2024-05-03 | 3.13 | 3.05 | 3.15 | +0.08 | +2.61% | 5 | 152 | 100.78% |
| RIOT240510P00015000 | 2024-04-26 2:33PM EDT | 2024-05-10 | 3.20 | 3.20 | 3.30 | 0.00 | - | 3 | 137 | 104.30% |
| RIOT240517P00015000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 3.32 | 3.35 | 3.45 | -0.04 | -1.19% | 8 | 248 | 104.69% |
| RIOT240524P00015000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 3.75 | 3.50 | 3.55 | 0.00 | - | 57 | 104 | 103.03% |
| RIOT240531P00015000 | 2024-04-26 1:04PM EDT | 2024-05-31 | 3.55 | 3.60 | 3.65 | -0.27 | -7.07% | 1 | 31 | 100.39% |
| RIOT240621P00015000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.05 | -0.13 | -3.19% | 12 | 4,252 | 101.95% |
| RIOT240920P00015000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 4.95 | 4.90 | 5.00 | -0.05 | -1.00% | 20 | 1,062 | 95.31% |
| RIOT241220P00015000 | 2024-04-25 2:37PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.70 | 0.00 | - | 36 | 100 | 93.16% |
| RIOT250117P00015000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 5.78 | 5.80 | 5.85 | -0.02 | -0.34% | 1 | 2,733 | 92.43% |
| RIOT260116P00015000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 7.55 | 7.50 | 7.65 | 0.00 | - | 6 | 2,013 | 89.09% |
© 2024 Yahoo. All rights reserved.