Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00017000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 685 | 168.75% |
| RIOT240517C00017000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 169 | 1,724 | 132.81% |
| RIOT240524C00017000 | 2024-05-03 12:52PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 6 | 439 | 128.13% |
| RIOT240531C00017000 | 2024-05-03 11:19AM EDT | 2024-05-31 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 2 | 255 | 120.70% |
| RIOT240607C00017000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.22 | 0.00 | - | 7 | 49 | 117.19% |
| RIOT240621C00017000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.35 | 0.00 | - | 52 | 5,166 | 115.04% |
| RIOT240920C00017000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 1.10 | 1.06 | 1.10 | +0.09 | +8.91% | 63 | 2,153 | 104.30% |
| RIOT241220C00017000 | 2024-05-03 2:34PM EDT | 2024-12-20 | 1.85 | 1.46 | 2.00 | +0.08 | +4.52% | 2 | 83 | 101.86% |
| RIOT250117C00017000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 1.96 | 1.97 | 2.29 | 0.00 | - | 37 | 7,042 | 107.76% |
| RIOT260116C00017000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 4.02 | 3.80 | 4.10 | +0.05 | +1.26% | 4 | 4,218 | 103.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00017000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 6.85 | 5.55 | 6.80 | 0.00 | - | 1 | 110 | 270.31% |
| RIOT240517P00017000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 6.65 | 6.15 | 6.75 | -0.45 | -6.34% | 100 | 255 | 178.91% |
| RIOT240524P00017000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 6.65 | 6.45 | 7.00 | -0.36 | -5.14% | 3 | 21 | 140.63% |
| RIOT240531P00017000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 7.15 | 6.25 | 7.10 | 0.00 | - | 19 | 68 | 110.94% |
| RIOT240621P00017000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 6.85 | 6.80 | 6.90 | -0.30 | -4.20% | 100 | 731 | 108.01% |
| RIOT240920P00017000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 7.70 | 7.35 | 7.45 | 0.00 | - | 6 | 673 | 92.87% |
| RIOT250117P00017000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.15 | -0.17 | -2.04% | 68 | 2,215 | 90.09% |
| RIOT260116P00017000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 9.55 | 9.45 | 9.75 | 0.00 | - | 1 | 197 | 85.94% |
© 2024 Yahoo. All rights reserved.