Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,204.79 +17.12 (+0.33%) Dow
39,299.42 +243.03 (+0.62%) Nasdaq
16,331.62 +28.86 (+0.18%) Bitcoin USD
61,899.13 -669.88 (-1.07%) CMC Crypto 200
1,338.27 +38.17 (+2.94%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00008000 | 2024-05-09 12:29PM EDT | 2024-05-10 | 2.42 | 2.31 | 2.35 | +0.13 | +5.68% | 23 | 703 | 248.44% |
| RIOT240517C00008000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 2.35 | 2.32 | 2.44 | +0.32 | +15.76% | 67 | 1,516 | 136.72% |
| RIOT240524C00008000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 2.20 | 2.37 | 2.43 | 0.00 | - | 1 | 58 | 107.42% |
| RIOT240531C00008000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 2.40 | 1.95 | 2.50 | -0.76 | -24.05% | 5 | 129 | 108.20% |
| RIOT240607C00008000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 2.35 | 2.38 | 2.54 | 0.00 | - | 2 | 262 | 88.67% |
| RIOT240614C00008000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.44 | 2.18 | 2.61 | 0.00 | - | 8 | 9 | 69.92% |
| RIOT240621C00008000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 2.48 | 2.62 | 2.67 | -0.13 | -4.98% | 2 | 2,111 | 94.73% |
| RIOT240920C00008000 | 2024-05-09 12:19PM EDT | 2024-09-20 | 3.56 | 3.40 | 3.50 | +0.21 | +6.27% | 346 | 4,820 | 98.05% |
| RIOT241220C00008000 | 2024-05-09 10:05AM EDT | 2024-12-20 | 3.95 | 4.05 | 4.10 | 0.00 | - | 136 | 65 | 100.73% |
| RIOT250117C00008000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.30 | +0.35 | +8.86% | 2 | 311 | 101.66% |
| RIOT260116C00008000 | 2024-05-09 12:37PM EDT | 2026-01-16 | 5.89 | 5.75 | 5.90 | +0.26 | +4.62% | 1 | 1,675 | 105.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00008000 | 2024-05-09 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,523 | 150.00% |
| RIOT240517P00008000 | 2024-05-09 1:10PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 4,720 | 93.75% |
| RIOT240524P00008000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | 0.00 | - | 13 | 807 | 83.59% |
| RIOT240531P00008000 | 2024-05-09 1:08PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 12 | 1,480 | 81.64% |
| RIOT240607P00008000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 0.18 | 0.14 | 0.16 | 0.00 | - | 40 | 1,746 | 80.86% |
| RIOT240614P00008000 | 2024-05-08 3:07PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.23 | -0.01 | -4.17% | 1 | 22 | 82.03% |
| RIOT240621P00008000 | 2024-05-09 1:08PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 36 | 4,080 | 81.45% |
| RIOT240920P00008000 | 2024-05-08 2:12PM EDT | 2024-09-20 | 0.99 | 0.94 | 0.96 | -0.02 | -1.98% | 81 | 1,964 | 85.64% |
| RIOT241220P00008000 | 2024-05-09 11:05AM EDT | 2024-12-20 | 1.49 | 1.47 | 1.50 | -0.09 | -5.70% | 3 | 123 | 87.70% |
| RIOT250117P00008000 | 2024-05-09 1:34PM EDT | 2025-01-17 | 1.61 | 1.60 | 1.64 | -0.06 | -3.59% | 20 | 600 | 87.79% |
| RIOT260116P00008000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 3.10 | 2.85 | 2.92 | 0.00 | - | 5 | 1,920 | 87.50% |
© 2024 Yahoo. All rights reserved.