Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00005000 | 2024-05-01 9:41AM EDT | 2024-05-10 | 5.00 | 4.50 | 6.30 | 0.00 | - | 22 | 22 | 712.50% |
| RIOT240517C00005000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 6.85 | 5.05 | 6.80 | 0.00 | - | 1 | 137 | 399.61% |
| RIOT240524C00005000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 4.92 | 4.40 | 6.50 | 0.00 | - | 5 | 2 | 160.94% |
| RIOT240531C00005000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 5.05 | 4.35 | 7.10 | 0.00 | - | 5 | 6 | 237.50% |
| RIOT240621C00005000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 5.69 | 5.35 | 5.90 | +0.64 | +12.67% | 1 | 322 | 159.77% |
| RIOT240920C00005000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 5.97 | 4.85 | 6.80 | +0.77 | +14.81% | 38 | 72 | 116.80% |
| RIOT241220C00005000 | 2024-05-01 1:03PM EDT | 2024-12-20 | 5.70 | 5.85 | 7.10 | 0.00 | - | 1 | 8 | 135.25% |
| RIOT250117C00005000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 5.72 | 5.55 | 7.00 | 0.00 | - | 28 | 1,489 | 115.63% |
| RIOT260116C00005000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 7.10 | 7.00 | 7.80 | 0.00 | - | 4 | 840 | 118.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 119 | 237.50% |
| RIOT240517P00005000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 1,279 | 257.81% |
| RIOT240524P00005000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 120 | 357.03% |
| RIOT240531P00005000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 165 | 309.38% |
| RIOT240621P00005000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 1,250 | 107.81% |
| RIOT240920P00005000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | 0.00 | - | 1 | 1,899 | 96.88% |
| RIOT241220P00005000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 0.45 | 0.44 | 1.08 | -0.07 | -13.46% | 3 | 67 | 116.11% |
| RIOT250117P00005000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 0.52 | 0.51 | 0.55 | -0.04 | -7.14% | 10 | 3,603 | 94.73% |
| RIOT260116P00005000 | 2024-05-03 2:44PM EDT | 2026-01-16 | 1.34 | 1.30 | 1.40 | -0.04 | -2.90% | 284 | 762 | 93.75% |
© 2024 Yahoo. All rights reserved.