Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00020000 | 2024-05-03 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 264 | 212.50% |
| RIOT240517C00020000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 124 | 6,321 | 154.69% |
| RIOT240524C00020000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.15 | -0.02 | -33.33% | 54 | 559 | 158.59% |
| RIOT240531C00020000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 410 | 1,246 | 124.22% |
| RIOT240607C00020000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 137 | 154 | 126.17% |
| RIOT240621C00020000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.24 | +0.03 | +13.64% | 680 | 14,560 | 124.22% |
| RIOT240920C00020000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.82 | 0.00 | - | 365 | 10,796 | 107.03% |
| RIOT241220C00020000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 1.48 | 1.30 | 1.61 | +0.05 | +3.50% | 23 | 659 | 105.96% |
| RIOT250117C00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 1.67 | 1.65 | 1.70 | +0.07 | +4.37% | 194 | 19,017 | 106.64% |
| RIOT260116C00020000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 3.60 | 3.50 | 4.05 | +0.15 | +4.35% | 41 | 3,913 | 107.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00020000 | 2024-04-11 11:47AM EDT | 2024-05-17 | 10.32 | 9.20 | 10.65 | 0.00 | - | 1 | 7 | 260.94% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 10.05 | 8.55 | 10.20 | 0.00 | - | 1 | 4 | 253.91% |
| RIOT240621P00020000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 10.25 | 9.35 | 10.80 | 0.00 | - | 56 | 649 | 154.69% |
| RIOT240920P00020000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 10.15 | 10.05 | 10.20 | 0.00 | - | 1 | 289 | 94.34% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 2024-12-20 | 10.18 | 10.50 | 10.65 | 0.00 | - | 10 | 91 | 90.63% |
| RIOT250117P00020000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 10.70 | 10.10 | 11.25 | +0.07 | +0.66% | 1 | 2,091 | 88.87% |
| RIOT260116P00020000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 11.30 | 11.20 | 12.75 | 0.00 | - | 1 | 1,157 | 82.30% |
© 2024 Yahoo. All rights reserved.