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
8,439.31 +57.96 (+0.69%) Bitcoin USD
61,677.82 +325.97 (+0.53%) CMC Crypto 200
1,288.70 -69.31 (-5.11%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00020000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 318 | 581.25% |
| RIOT240517C00020000 | 2024-05-10 10:24AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 17 | 6,287 | 193.75% |
| RIOT240524C00020000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 661 | 160.94% |
| RIOT240531C00020000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.08 | 0.00 | - | 230 | 1,152 | 147.66% |
| RIOT240607C00020000 | 2024-05-07 3:17PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.64 | 0.00 | - | 31 | 155 | 191.80% |
| RIOT240614C00020000 | 2024-05-09 1:13PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.12 | 0.00 | - | 20 | 43 | 126.56% |
| RIOT240621C00020000 | 2024-05-10 10:09AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 49 | 13,881 | 124.22% |
| RIOT240920C00020000 | 2024-05-10 10:28AM EDT | 2024-09-20 | 0.56 | 0.56 | 0.57 | -0.10 | -14.93% | 125 | 11,208 | 103.91% |
| RIOT241220C00020000 | 2024-05-10 10:25AM EDT | 2024-12-20 | 1.16 | 1.13 | 1.16 | -0.14 | -10.77% | 2 | 690 | 103.03% |
| RIOT250117C00020000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 1.39 | 1.34 | 1.44 | -0.15 | -9.74% | 59 | 21,124 | 105.27% |
| RIOT260116C00020000 | 2024-05-09 3:34PM EDT | 2026-01-16 | 3.50 | 3.10 | 3.40 | 0.00 | - | 15 | 4,007 | 104.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00020000 | 2024-05-09 11:15AM EDT | 2024-05-10 | 9.60 | 10.05 | 10.20 | 0.00 | - | 3 | 0 | 550.00% |
| RIOT240517P00020000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 9.95 | 10.15 | 10.20 | 0.00 | - | 6 | 0 | 253.13% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 10.05 | 9.80 | 10.15 | 0.00 | - | 1 | 4 | 168.75% |
| RIOT240614P00020000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 9.60 | 10.10 | 10.30 | 0.00 | - | 1 | 1 | 126.95% |
| RIOT240621P00020000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 10.01 | 10.15 | 10.25 | 0.00 | - | 6 | 656 | 116.02% |
| RIOT240920P00020000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 10.15 | 10.35 | 10.50 | 0.00 | - | 1 | 289 | 87.50% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 2024-12-20 | 10.18 | 10.80 | 10.90 | 0.00 | - | 10 | 91 | 87.40% |
| RIOT250117P00020000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 10.89 | 10.30 | 11.35 | 0.00 | - | 6 | 2,090 | 81.49% |
| RIOT260116P00020000 | 2024-05-09 11:03AM EDT | 2026-01-16 | 12.02 | 11.20 | 12.70 | 0.00 | - | 1 | 1,161 | 76.51% |
© 2024 Yahoo. All rights reserved.