Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.71 +19.04 (+0.37%) Dow
39,240.98 +184.59 (+0.47%) Nasdaq
16,342.51 +39.76 (+0.24%) Bitcoin USD
61,747.08 -633.62 (-1.02%) CMC Crypto 200
1,324.15 +24.05 (+1.85%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00007000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 3.13 | 3.25 | 3.35 | 0.00 | - | 15 | 92 | 0.00% |
| RIOT240517C00007000 | 2024-05-09 10:46AM EDT | 2024-05-17 | 3.30 | 3.25 | 3.35 | +0.31 | +10.37% | 4 | 569 | 0.00% |
| RIOT240524C00007000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 3.20 | 2.75 | 4.75 | 0.00 | - | 5 | 36 | 210.94% |
| RIOT240531C00007000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 3.22 | 3.30 | 3.40 | 0.00 | - | 2 | 4 | 89.06% |
| RIOT240607C00007000 | 2024-05-08 9:47AM EDT | 2024-06-07 | 3.00 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 59.38% |
| RIOT240621C00007000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 3.25 | 3.40 | 3.50 | 0.00 | - | 24 | 642 | 79.30% |
| RIOT240920C00007000 | 2024-05-08 10:17AM EDT | 2024-09-20 | 3.86 | 4.00 | 4.10 | 0.00 | - | 5 | 428 | 93.07% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 5.00 | 4.55 | 4.65 | 0.00 | - | 1 | 35 | 97.85% |
| RIOT250117C00007000 | 2024-05-09 10:31AM EDT | 2025-01-17 | 4.80 | 4.65 | 4.80 | +0.10 | +2.13% | 1 | 3,141 | 97.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00007000 | 2024-05-06 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 659 | 250.00% |
| RIOT240517P00007000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 520 | 142.19% |
| RIOT240524P00007000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | 0.00 | - | 107 | 292 | 109.38% |
| RIOT240531P00007000 | 2024-05-07 12:07PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 15 | 115 | 93.75% |
| RIOT240607P00007000 | 2024-05-08 2:04PM EDT | 2024-06-07 | 0.11 | 0.04 | 0.08 | +0.05 | +83.33% | 2 | 72 | 89.84% |
| RIOT240614P00007000 | 2024-05-08 10:47AM EDT | 2024-06-14 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 28 | 87.50% |
| RIOT240621P00007000 | 2024-05-08 1:04PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.14 | 0.00 | - | 54 | 4,521 | 88.67% |
| RIOT240920P00007000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 0.62 | 0.60 | 0.63 | -0.02 | -3.12% | 10 | 976 | 88.87% |
| RIOT241220P00007000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 1.09 | 1.05 | 1.08 | 0.00 | - | 4 | 305 | 90.33% |
| RIOT250117P00007000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 1.19 | 1.16 | 1.20 | -0.02 | -1.65% | 10 | 11,340 | 90.14% |
© 2024 Yahoo. All rights reserved.