Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00002500 | 2024-04-22 3:23PM EDT | 2.50 | 8.55 | 7.20 | 8.35 | 0.00 | - | - | 6 | 525.00% |
| RIOT240510C00004000 | 2024-05-01 10:29AM EDT | 4.00 | 6.00 | 6.10 | 6.20 | 0.00 | - | 13 | 14 | 0.00% |
| RIOT240510C00005000 | 2024-05-01 9:41AM EDT | 5.00 | 5.00 | 5.15 | 5.50 | 0.00 | - | 22 | 22 | 317.97% |
| RIOT240510C00006000 | 2024-05-01 9:34AM EDT | 6.00 | 4.35 | 4.00 | 4.20 | +0.45 | +11.54% | 2 | 31 | 0.00% |
| RIOT240510C00007000 | 2024-05-01 11:22AM EDT | 7.00 | 2.69 | 3.05 | 3.30 | 0.00 | - | 3 | 32 | 177.34% |
| RIOT240510C00007500 | 2024-05-02 10:02AM EDT | 7.50 | 2.41 | 2.32 | 2.81 | +0.01 | +0.42% | 29 | 98 | 155.47% |
| RIOT240510C00008000 | 2024-05-02 9:46AM EDT | 8.00 | 2.20 | 2.07 | 2.22 | +0.22 | +11.11% | 21 | 708 | 84.38% |
| RIOT240510C00008500 | 2024-05-01 3:59PM EDT | 8.50 | 1.67 | 1.73 | 1.76 | +0.19 | +12.84% | 1 | 1,966 | 81.25% |
| RIOT240510C00009000 | 2024-05-02 10:41AM EDT | 9.00 | 1.43 | 1.26 | 1.33 | +0.40 | +38.83% | 16 | 370 | 77.34% |
| RIOT240510C00009500 | 2024-05-02 10:50AM EDT | 9.50 | 0.94 | 0.93 | 0.96 | +0.17 | +22.08% | 84 | 551 | 83.98% |
| RIOT240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.62 | 0.64 | 0.67 | +0.07 | +12.73% | 498 | 1,133 | 86.33% |
| RIOT240510C00010500 | 2024-05-02 11:17AM EDT | 10.50 | 0.45 | 0.44 | 0.47 | +0.08 | +21.62% | 563 | 1,794 | 91.21% |
| RIOT240510C00011000 | 2024-05-02 11:18AM EDT | 11.00 | 0.31 | 0.30 | 0.31 | +0.05 | +20.00% | 825 | 4,597 | 94.14% |
| RIOT240510C00011500 | 2024-05-02 11:12AM EDT | 11.50 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 442 | 4,637 | 96.09% |
| RIOT240510C00012000 | 2024-05-02 11:19AM EDT | 12.00 | 0.14 | 0.13 | 0.14 | +0.01 | +8.33% | 335 | 2,917 | 99.61% |
| RIOT240510C00012500 | 2024-05-02 11:10AM EDT | 12.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 260 | 2,059 | 103.91% |
| RIOT240510C00013000 | 2024-05-02 11:16AM EDT | 13.00 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 565 | 2,642 | 110.94% |
| RIOT240510C00013500 | 2024-05-02 10:10AM EDT | 13.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 4 | 1,090 | 119.53% |
| RIOT240510C00014000 | 2024-05-02 11:15AM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 52 | 2,605 | 117.97% |
| RIOT240510C00014500 | 2024-05-02 10:53AM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 44 | 925 | 125.00% |
| RIOT240510C00015000 | 2024-05-02 10:49AM EDT | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 76 | 2,687 | 134.38% |
| RIOT240510C00015500 | 2024-05-02 10:55AM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 36 | 548 | 135.94% |
| RIOT240510C00016000 | 2024-05-02 11:12AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 853 | 143.75% |
| RIOT240510C00016500 | 2024-05-01 3:41PM EDT | 16.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 303 | 146.88% |
| RIOT240510C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 168 | 688 | 153.13% |
| RIOT240510C00017500 | 2024-05-01 2:34PM EDT | 17.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 7 | 1,655 | 160.94% |
| RIOT240510C00018000 | 2024-05-01 3:25PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 76 | 414 | 168.75% |
| RIOT240510C00019000 | 2024-05-02 10:47AM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 92 | 181.25% |
| RIOT240510C00020000 | 2024-05-02 10:10AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 257 | 187.50% |
| RIOT240510C00021000 | 2024-04-30 10:44AM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 382 | 533 | 196.88% |
| RIOT240510C00022000 | 2024-05-01 11:34AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 178 | 196.88% |
| RIOT240510C00025000 | 2024-05-01 3:02PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 624 | 212.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00004000 | 2024-04-19 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 187.50% |
| RIOT240510P00006000 | 2024-04-30 3:19PM EDT | 6.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 220 | 333.59% |
| RIOT240510P00006500 | 2024-05-01 12:31PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 143.75% |
| RIOT240510P00007000 | 2024-05-02 10:22AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 659 | 106.25% |
| RIOT240510P00007500 | 2024-05-02 10:25AM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 284 | 112.50% |
| RIOT240510P00008000 | 2024-05-02 11:19AM EDT | 8.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 38 | 1,628 | 104.69% |
| RIOT240510P00008500 | 2024-05-02 11:01AM EDT | 8.50 | 0.08 | 0.08 | 0.08 | -0.04 | -33.33% | 61 | 1,573 | 96.88% |
| RIOT240510P00009000 | 2024-05-02 10:51AM EDT | 9.00 | 0.16 | 0.14 | 0.15 | -0.10 | -38.46% | 176 | 1,145 | 91.41% |
| RIOT240510P00009500 | 2024-05-02 11:11AM EDT | 9.50 | 0.30 | 0.29 | 0.29 | -0.14 | -31.82% | 262 | 2,343 | 93.36% |
| RIOT240510P00010000 | 2024-05-02 11:19AM EDT | 10.00 | 0.49 | 0.49 | 0.50 | -0.21 | -28.00% | 278 | 2,663 | 93.75% |
| RIOT240510P00010500 | 2024-05-02 11:01AM EDT | 10.50 | 0.82 | 0.80 | 0.83 | -0.23 | -21.90% | 115 | 1,600 | 101.56% |
| RIOT240510P00011000 | 2024-05-02 10:57AM EDT | 11.00 | 1.16 | 1.12 | 1.15 | -0.27 | -18.88% | 41 | 887 | 99.90% |
| RIOT240510P00011500 | 2024-05-02 11:04AM EDT | 11.50 | 1.57 | 1.52 | 1.55 | -0.12 | -7.10% | 34 | 1,233 | 104.30% |
| RIOT240510P00012000 | 2024-05-02 10:33AM EDT | 12.00 | 2.15 | 1.96 | 2.00 | -0.20 | -8.51% | 12 | 527 | 111.33% |
| RIOT240510P00012500 | 2024-05-02 11:10AM EDT | 12.50 | 2.45 | 2.40 | 2.45 | -0.20 | -7.55% | 5 | 464 | 114.06% |
| RIOT240510P00013000 | 2024-05-02 9:30AM EDT | 13.00 | 2.99 | 2.73 | 2.97 | -0.16 | -5.08% | 1 | 165 | 103.13% |
| RIOT240510P00013500 | 2024-05-02 9:31AM EDT | 13.50 | 3.43 | 3.35 | 3.45 | +0.08 | +2.39% | 7 | 81 | 133.98% |
| RIOT240510P00014000 | 2024-05-01 9:59AM EDT | 14.00 | 4.05 | 3.85 | 3.95 | 0.00 | - | 3 | 152 | 146.09% |
| RIOT240510P00014500 | 2024-05-01 3:28PM EDT | 14.50 | 4.35 | 4.30 | 4.40 | 0.00 | - | 5 | 111 | 136.72% |
| RIOT240510P00015000 | 2024-05-02 9:58AM EDT | 15.00 | 4.99 | 4.85 | 4.90 | +0.09 | +1.84% | 2 | 127 | 158.59% |
| RIOT240510P00015500 | 2024-05-01 10:29AM EDT | 15.50 | 5.60 | 5.30 | 5.40 | 0.00 | - | 2 | 25 | 156.25% |
| RIOT240510P00016000 | 2024-05-01 3:28PM EDT | 16.00 | 5.90 | 5.80 | 5.90 | 0.00 | - | 7 | 63 | 164.84% |
| RIOT240510P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.38 | 6.30 | 6.40 | 0.00 | - | 5 | 8 | 173.44% |
| RIOT240510P00017000 | 2024-05-01 2:33PM EDT | 17.00 | 6.85 | 6.85 | 7.10 | 0.00 | - | 1 | 110 | 234.38% |
| RIOT240510P00017500 | 2024-04-15 11:40AM EDT | 17.50 | 8.74 | 7.30 | 7.40 | 0.00 | - | - | 1 | 189.84% |
| RIOT240510P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 7.65 | 7.80 | 7.90 | 0.00 | - | 1 | 1 | 196.88% |
| RIOT240510P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 14.83 | 14.80 | 15.10 | 0.00 | - | 6 | 0 | 337.50% |
© 2024 Yahoo. All rights reserved.