Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240426C00007000 | 2024-04-19 12:51PM EDT | 2024-04-26 | 2.01 | 2.09 | 2.20 | +0.61 | +43.57% | 25 | 44 | 104.69% |
RIOT240503C00007000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 2.19 | 2.01 | 2.26 | +0.60 | +37.74% | 42 | 22 | 62.50% |
RIOT240510C00007000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 2.20 | 2.27 | 2.33 | +0.64 | +41.03% | 28 | 52 | 109.38% |
RIOT240517C00007000 | 2024-04-19 1:36PM EDT | 2024-05-17 | 2.35 | 2.36 | 2.40 | +0.65 | +38.24% | 43 | 583 | 108.98% |
RIOT240524C00007000 | 2024-04-18 10:31AM EDT | 2024-05-24 | 1.72 | 1.80 | 2.64 | 0.00 | - | 2 | 7 | 69.53% |
RIOT240621C00007000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 2.69 | 2.72 | 3.85 | +0.60 | +28.71% | 150 | 364 | 156.64% |
RIOT240920C00007000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 3.38 | 3.35 | 3.60 | +0.64 | +23.36% | 39 | 282 | 110.74% |
RIOT250117C00007000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 4.00 | 3.05 | 4.10 | +0.55 | +15.94% | 42 | 3,057 | 87.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240426P00007000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,181 | 792 | 115.63% |
RIOT240503P00007000 | 2024-04-19 2:01PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 64 | 1,030 | 106.25% |
RIOT240510P00007000 | 2024-04-19 2:05PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 27 | 549 | 105.08% |
RIOT240517P00007000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.24 | -0.13 | -37.14% | 199 | 523 | 104.69% |
RIOT240524P00007000 | 2024-04-19 3:29PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.31 | -0.15 | -33.33% | 68 | 68 | 104.30% |
RIOT240531P00007000 | 2024-04-19 1:55PM EDT | 2024-05-31 | 0.36 | 0.34 | 0.37 | -0.17 | -32.08% | 7 | 30 | 102.73% |
RIOT240621P00007000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.59 | -0.15 | -20.55% | 189 | 4,300 | 104.88% |
RIOT240920P00007000 | 2024-04-19 2:07PM EDT | 2024-09-20 | 1.18 | 1.12 | 1.16 | -0.18 | -13.24% | 15 | 823 | 99.41% |
RIOT250117P00007000 | 2024-04-19 1:06PM EDT | 2025-01-17 | 1.68 | 1.65 | 1.67 | -0.18 | -9.68% | 220 | 11,361 | 96.19% |