Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,209.82 +22.15 (+0.43%) Dow
39,350.37 +293.98 (+0.75%) Nasdaq
16,347.74 +44.99 (+0.28%) Bitcoin USD
62,031.59 -560.89 (-0.90%) CMC Crypto 200
1,337.21 +37.11 (+2.85%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00009000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 1.35 | 1.22 | 1.28 | +0.05 | +3.85% | 57 | 456 | 50.00% |
| RIOT240517C00009000 | 2024-05-09 2:23PM EDT | 2024-05-17 | 1.35 | 1.32 | 1.35 | -0.11 | -7.53% | 206 | 2,712 | 77.34% |
| RIOT240524C00009000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 1.49 | 1.44 | 1.49 | -0.07 | -4.49% | 23 | 279 | 82.42% |
| RIOT240531C00009000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 1.30 | 1.55 | 1.74 | 0.00 | - | 1 | 199 | 91.80% |
| RIOT240607C00009000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 1.83 | 1.66 | 1.71 | +0.14 | +8.28% | 2 | 557 | 84.77% |
| RIOT240614C00009000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 1.86 | 1.44 | 1.90 | 0.00 | - | 11 | 20 | 74.80% |
| RIOT240621C00009000 | 2024-05-09 2:15PM EDT | 2024-06-21 | 1.87 | 1.85 | 1.88 | -0.05 | -2.60% | 56 | 5,064 | 85.35% |
| RIOT240920C00009000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 2.87 | 2.84 | 2.87 | +0.07 | +2.50% | 1 | 3,819 | 94.43% |
| RIOT241220C00009000 | 2024-05-09 9:53AM EDT | 2024-12-20 | 3.50 | 3.50 | 3.60 | +0.15 | +4.48% | 1 | 385 | 97.85% |
| RIOT250117C00009000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 3.72 | 3.50 | 3.80 | 0.00 | - | 715 | 1,284 | 95.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00009000 | 2024-05-09 2:20PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 114 | 1,807 | 106.25% |
| RIOT240517P00009000 | 2024-05-09 2:16PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 226 | 4,105 | 77.34% |
| RIOT240524P00009000 | 2024-05-09 2:09PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 60 | 470 | 79.69% |
| RIOT240531P00009000 | 2024-05-09 1:23PM EDT | 2024-05-31 | 0.27 | 0.28 | 0.31 | -0.05 | -15.62% | 25 | 683 | 79.30% |
| RIOT240607P00009000 | 2024-05-09 1:15PM EDT | 2024-06-07 | 0.37 | 0.38 | 0.41 | -0.06 | -13.95% | 10 | 167 | 80.47% |
| RIOT240614P00009000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.51 | 0.48 | 0.52 | 0.00 | - | 8 | 59 | 82.42% |
| RIOT240621P00009000 | 2024-05-09 1:27PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.58 | -0.04 | -6.78% | 146 | 3,099 | 81.05% |
| RIOT240920P00009000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 1.42 | 1.41 | 1.45 | -0.03 | -2.07% | 3 | 1,250 | 86.43% |
| RIOT241220P00009000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 2.02 | 2.01 | 2.04 | -0.02 | -0.98% | 1 | 436 | 87.99% |
| RIOT250117P00009000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 2.20 | 2.14 | 2.19 | 0.00 | - | 1 | 555 | 87.74% |
© 2024 Yahoo. All rights reserved.