Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00015000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,695 | 3,207 | 137.50% |
| RIOT240517C00015000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 384 | 4,448 | 125.78% |
| RIOT240524C00015000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.18 | -0.01 | -6.67% | 42 | 544 | 117.19% |
| RIOT240531C00015000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.24 | 0.00 | - | 566 | 1,638 | 110.94% |
| RIOT240607C00015000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.33 | +0.01 | +3.45% | 150 | 132 | 109.77% |
| RIOT240621C00015000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.49 | 0.00 | - | 857 | 14,895 | 108.20% |
| RIOT240920C00015000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.36 | 1.34 | 1.38 | +0.02 | +1.49% | 424 | 7,699 | 102.54% |
| RIOT241220C00015000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 2.13 | 1.92 | 2.27 | +0.01 | +0.47% | 5 | 201 | 102.30% |
| RIOT250117C00015000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 2.50 | 2.26 | 2.38 | +0.22 | +9.65% | 355 | 16,050 | 103.03% |
| RIOT260116C00015000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 4.31 | 4.25 | 4.45 | +0.11 | +2.62% | 32 | 6,386 | 105.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00015000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 4.56 | 3.55 | 5.20 | -0.43 | -8.62% | 2 | 127 | 317.58% |
| RIOT240517P00015000 | 2024-05-02 12:01PM EDT | 2024-05-17 | 4.59 | 4.55 | 5.50 | -0.32 | -6.52% | 2 | 312 | 197.66% |
| RIOT240524P00015000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 4.65 | 4.65 | 4.95 | -0.56 | -10.75% | 2 | 149 | 128.13% |
| RIOT240531P00015000 | 2024-05-01 3:34PM EDT | 2024-05-31 | 5.10 | 4.70 | 5.10 | 0.00 | - | 21 | 63 | 124.61% |
| RIOT240621P00015000 | 2024-05-02 10:52AM EDT | 2024-06-21 | 4.89 | 4.50 | 5.05 | -0.41 | -7.74% | 1 | 4,282 | 81.05% |
| RIOT240920P00015000 | 2024-04-29 9:33AM EDT | 2024-09-20 | 5.20 | 5.65 | 5.75 | 0.00 | - | 23 | 1,083 | 92.77% |
| RIOT241220P00015000 | 2024-04-29 11:37AM EDT | 2024-12-20 | 5.81 | 6.25 | 6.35 | 0.00 | - | 1 | 101 | 90.92% |
| RIOT250117P00015000 | 2024-05-03 11:42AM EDT | 2025-01-17 | 6.45 | 6.40 | 6.50 | -0.10 | -1.53% | 56 | 2,769 | 90.19% |
| RIOT260116P00015000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 8.15 | 7.85 | 8.00 | 0.00 | - | 9 | 2,024 | 85.55% |
© 2024 Yahoo. All rights reserved.