Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00016000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 851 | 143.75% |
| RIOT240517C00016000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 167 | 3,190 | 128.91% |
| RIOT240524C00016000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 30 | 182 | 123.44% |
| RIOT240531C00016000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.20 | -0.01 | -5.56% | 37 | 423 | 115.23% |
| RIOT240607C00016000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.27 | 0.00 | - | 41 | 9 | 114.06% |
| RIOT240621C00016000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.41 | +0.03 | +8.11% | 306 | 3,367 | 111.52% |
| RIOT240920C00016000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 1.45 | 1.19 | 1.23 | +0.25 | +20.83% | 1 | 2,508 | 103.47% |
| RIOT241220C00016000 | 2024-05-03 3:17PM EDT | 2024-12-20 | 1.97 | 1.92 | 1.99 | +0.20 | +11.30% | 3 | 939 | 103.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00016000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 5.37 | 4.55 | 6.65 | -0.53 | -8.98% | 30 | 63 | 150.00% |
| RIOT240517P00016000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 5.62 | 5.20 | 6.05 | -0.18 | -3.10% | 5 | 246 | 121.88% |
| RIOT240524P00016000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 6.35 | 5.55 | 6.25 | 0.00 | - | 1 | 99 | 159.38% |
| RIOT240531P00016000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 5.84 | 5.65 | 6.30 | 0.00 | - | 2 | 122 | 147.66% |
| RIOT240621P00016000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 5.85 | 5.85 | 5.95 | -0.38 | -6.10% | 23 | 1,763 | 104.30% |
| RIOT240920P00016000 | 2024-05-03 11:39AM EDT | 2024-09-20 | 6.50 | 6.50 | 6.60 | -0.42 | -6.07% | 19 | 956 | 93.36% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 6.37 | 7.05 | 7.15 | 0.00 | - | 1 | 7 | 90.33% |
© 2024 Yahoo. All rights reserved.