Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240510C00010000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.76 | +0.05 | +7.14% | 656 | 1,187 | 91.80% |
RIOT240517C00010000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.98 | 0.97 | 1.00 | +0.05 | +5.38% | 678 | 2,732 | 94.92% |
RIOT240524C00010000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.17 | +0.11 | +10.58% | 45 | 319 | 92.19% |
RIOT240531C00010000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.30 | 1.11 | 1.37 | +0.11 | +9.24% | 294 | 1,454 | 90.23% |
RIOT240607C00010000 | 2024-05-03 12:57PM EDT | 2024-06-07 | 1.37 | 1.30 | 1.47 | +0.08 | +6.20% | 48 | 163 | 92.58% |
RIOT240621C00010000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.63 | 1.61 | 1.65 | +0.07 | +4.49% | 766 | 4,729 | 94.92% |
RIOT240920C00010000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.68 | 2.65 | 2.71 | +0.08 | +3.08% | 144 | 2,308 | 99.22% |
RIOT241220C00010000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 3.42 | 3.05 | 3.45 | +0.07 | +2.09% | 141 | 550 | 95.95% |
RIOT250117C00010000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 3.60 | 3.45 | 3.95 | +0.10 | +2.86% | 167 | 9,073 | 104.93% |
RIOT260116C00010000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 5.50 | 5.35 | 5.50 | +0.25 | +4.76% | 222 | 9,462 | 105.81% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240510P00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.32 | 0.32 | 0.34 | -0.09 | -21.95% | 3,365 | 3,073 | 91.02% |
RIOT240517P00010000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.53 | 0.55 | 0.57 | -0.09 | -14.52% | 412 | 7,435 | 94.34% |
RIOT240524P00010000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.70 | 0.70 | 0.75 | -0.11 | -13.58% | 85 | 841 | 94.34% |
RIOT240531P00010000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.80 | 0.80 | 0.83 | -0.10 | -11.11% | 348 | 665 | 89.84% |
RIOT240607P00010000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 0.92 | 0.70 | 0.98 | -0.08 | -8.00% | 283 | 162 | 82.42% |
RIOT240621P00010000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 1.12 | 1.13 | 1.20 | -0.11 | -8.94% | 178 | 4,177 | 91.89% |
RIOT240920P00010000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 2.05 | 2.05 | 2.09 | -0.12 | -5.53% | 18 | 3,020 | 91.36% |
RIOT241220P00010000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 2.65 | 2.37 | 2.70 | -0.16 | -5.69% | 1 | 82 | 86.23% |
RIOT250117P00010000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 2.80 | 2.79 | 2.85 | -0.14 | -4.76% | 27 | 10,007 | 90.33% |
RIOT260116P00010000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 4.11 | 4.20 | 4.35 | -0.18 | -4.20% | 3 | 1,690 | 89.01% |