Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00003000 | 2024-05-02 2:07PM EDT | 3.00 | 7.20 | 7.20 | 8.30 | +0.05 | +0.70% | 1 | 12 | 582.81% |
| RIOT240517C00004000 | 2024-05-01 2:53PM EDT | 4.00 | 6.60 | 5.95 | 7.05 | 0.00 | - | 10 | 15 | 357.81% |
| RIOT240517C00005000 | 2024-04-24 3:38PM EDT | 5.00 | 6.85 | 5.10 | 6.30 | 0.00 | - | 1 | 137 | 352.34% |
| RIOT240517C00006000 | 2024-05-02 9:34AM EDT | 6.00 | 4.40 | 3.80 | 5.35 | +0.18 | +4.27% | 1 | 28 | 246.88% |
| RIOT240517C00006500 | 2024-05-02 11:42AM EDT | 6.50 | 3.70 | 2.95 | 5.30 | -1.10 | -22.92% | 1 | 6 | 231.25% |
| RIOT240517C00007000 | 2024-05-02 2:50PM EDT | 7.00 | 3.27 | 2.74 | 4.00 | +0.38 | +13.15% | 8 | 561 | 129.69% |
| RIOT240517C00007500 | 2024-05-02 10:33AM EDT | 7.50 | 2.52 | 2.80 | 2.98 | -0.23 | -8.36% | 1 | 17 | 117.97% |
| RIOT240517C00008000 | 2024-05-02 12:15PM EDT | 8.00 | 1.97 | 2.35 | 2.44 | -0.70 | -26.22% | 2 | 1,513 | 100.39% |
| RIOT240517C00008500 | 2024-05-02 1:29PM EDT | 8.50 | 1.75 | 1.92 | 2.16 | -0.04 | -2.23% | 16 | 94 | 112.89% |
| RIOT240517C00009000 | 2024-05-02 3:03PM EDT | 9.00 | 1.48 | 1.52 | 1.78 | +0.22 | +17.46% | 56 | 2,725 | 108.79% |
| RIOT240517C00009500 | 2024-05-02 3:27PM EDT | 9.50 | 1.20 | 1.19 | 1.22 | +0.21 | +21.21% | 33 | 186 | 92.19% |
| RIOT240517C00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.93 | 0.91 | 0.94 | +0.18 | +24.00% | 720 | 2,660 | 93.36% |
| RIOT240517C00010500 | 2024-05-02 3:56PM EDT | 10.50 | 0.68 | 0.68 | 0.71 | +0.13 | +23.64% | 244 | 620 | 94.14% |
| RIOT240517C00011000 | 2024-05-02 3:33PM EDT | 11.00 | 0.53 | 0.50 | 0.53 | +0.11 | +26.19% | 309 | 3,303 | 95.12% |
| RIOT240517C00011500 | 2024-05-02 3:56PM EDT | 11.50 | 0.37 | 0.37 | 0.39 | +0.03 | +8.82% | 68 | 1,639 | 96.48% |
| RIOT240517C00012000 | 2024-05-02 3:57PM EDT | 12.00 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 2,330 | 9,061 | 99.61% |
| RIOT240517C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 219 | 3,718 | 101.17% |
| RIOT240517C00013000 | 2024-05-02 3:53PM EDT | 13.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 337 | 4,788 | 103.91% |
| RIOT240517C00013500 | 2024-05-02 3:39PM EDT | 13.50 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 53 | 437 | 107.03% |
| RIOT240517C00014000 | 2024-05-02 3:55PM EDT | 14.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 213 | 4,902 | 110.55% |
| RIOT240517C00014500 | 2024-05-02 2:55PM EDT | 14.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 58 | 798 | 113.67% |
| RIOT240517C00015000 | 2024-05-02 3:37PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 356 | 4,275 | 118.75% |
| RIOT240517C00016000 | 2024-05-02 3:20PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 451 | 3,189 | 125.78% |
| RIOT240517C00017000 | 2024-05-02 2:56PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 37 | 1,717 | 133.59% |
| RIOT240517C00018000 | 2024-05-02 1:30PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 523 | 2,149 | 139.06% |
| RIOT240517C00019000 | 2024-05-02 2:17PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 66 | 642 | 150.00% |
| RIOT240517C00020000 | 2024-05-02 3:33PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,299 | 6,835 | 153.13% |
| RIOT240517C00021000 | 2024-05-01 10:40AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 50.00% |
| RIOT240517C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 710 | 170.31% |
| RIOT240517C00023000 | 2024-05-01 12:37PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 7,182 | 171.88% |
| RIOT240517C00025000 | 2024-05-02 3:11PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 5,281 | 181.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00003000 | 2024-04-26 10:07AM EDT | 3.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 389.06% |
| RIOT240517P00004000 | 2024-04-02 10:13AM EDT | 4.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 187.50% |
| RIOT240517P00005000 | 2024-04-24 11:34AM EDT | 5.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 1,279 | 291.41% |
| RIOT240517P00006000 | 2024-04-26 11:46AM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 188 | 174.22% |
| RIOT240517P00006500 | 2024-04-30 11:53AM EDT | 6.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 40 | 204.69% |
| RIOT240517P00007000 | 2024-05-02 3:56PM EDT | 7.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 1 | 489 | 120.31% |
| RIOT240517P00007500 | 2024-05-02 2:17PM EDT | 7.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 516 | 972 | 97.66% |
| RIOT240517P00008000 | 2024-05-02 3:54PM EDT | 8.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 95 | 4,975 | 92.58% |
| RIOT240517P00008500 | 2024-05-02 1:12PM EDT | 8.50 | 0.17 | 0.13 | 0.14 | -0.05 | -22.73% | 54 | 1,090 | 91.41% |
| RIOT240517P00009000 | 2024-05-02 3:59PM EDT | 9.00 | 0.25 | 0.23 | 0.25 | -0.16 | -39.02% | 643 | 3,603 | 91.02% |
| RIOT240517P00009500 | 2024-05-02 3:51PM EDT | 9.50 | 0.41 | 0.39 | 0.40 | -0.22 | -34.92% | 168 | 758 | 90.82% |
| RIOT240517P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.62 | 0.61 | 0.62 | -0.27 | -30.34% | 295 | 7,374 | 92.19% |
| RIOT240517P00010500 | 2024-05-02 3:36PM EDT | 10.50 | 0.93 | 0.87 | 0.90 | -0.22 | -19.13% | 452 | 2,708 | 92.97% |
| RIOT240517P00011000 | 2024-05-02 3:56PM EDT | 11.00 | 1.22 | 1.19 | 1.21 | -0.36 | -22.78% | 26 | 2,913 | 93.36% |
| RIOT240517P00011500 | 2024-05-02 2:32PM EDT | 11.50 | 1.66 | 1.46 | 1.59 | -0.12 | -6.74% | 22 | 440 | 89.06% |
| RIOT240517P00012000 | 2024-05-02 3:29PM EDT | 12.00 | 2.00 | 1.92 | 2.03 | -0.40 | -16.67% | 75 | 2,752 | 97.27% |
| RIOT240517P00012500 | 2024-05-02 10:19AM EDT | 12.50 | 2.82 | 2.19 | 2.43 | +0.43 | +17.99% | 6 | 392 | 81.25% |
| RIOT240517P00013000 | 2024-05-02 3:19PM EDT | 13.00 | 2.89 | 2.82 | 2.88 | +0.24 | +9.06% | 203 | 501 | 100.78% |
| RIOT240517P00013500 | 2024-05-02 3:24PM EDT | 13.50 | 3.39 | 3.25 | 3.35 | -0.11 | -3.14% | 110 | 229 | 99.61% |
| RIOT240517P00014000 | 2024-05-02 2:27PM EDT | 14.00 | 3.90 | 3.75 | 3.85 | -0.05 | -1.27% | 19 | 548 | 109.38% |
| RIOT240517P00014500 | 2024-04-30 12:21PM EDT | 14.50 | 4.19 | 3.25 | 4.30 | 0.00 | - | 2 | 49 | 117.97% |
| RIOT240517P00015000 | 2024-05-02 12:01PM EDT | 15.00 | 4.91 | 4.70 | 4.80 | -0.14 | -2.77% | 2 | 312 | 109.38% |
| RIOT240517P00016000 | 2024-05-02 3:32PM EDT | 16.00 | 5.80 | 4.75 | 6.70 | -0.42 | -6.75% | 4 | 246 | 109.38% |
| RIOT240517P00017000 | 2024-05-02 12:37PM EDT | 17.00 | 7.10 | 5.70 | 7.75 | 0.00 | - | 19 | 256 | 121.88% |
| RIOT240517P00018000 | 2024-05-01 9:52AM EDT | 18.00 | 7.95 | 7.05 | 8.75 | 0.00 | - | 1 | 9 | 197.66% |
| RIOT240517P00019000 | 2024-05-02 2:41PM EDT | 19.00 | 8.81 | 8.00 | 9.40 | -0.44 | -4.76% | 2 | 2 | 50.00% |
| RIOT240517P00020000 | 2024-04-11 11:47AM EDT | 20.00 | 10.32 | 8.15 | 9.85 | 0.00 | - | 1 | 7 | 208.59% |
| RIOT240517P00022000 | 2024-04-12 10:29AM EDT | 22.00 | 12.80 | 11.25 | 11.80 | 0.00 | - | 4 | 4 | 212.50% |
| RIOT240517P00023000 | 2024-04-22 9:46AM EDT | 23.00 | 13.25 | 12.10 | 13.40 | 0.00 | - | - | 1 | 196.88% |
| RIOT240517P00025000 | 2024-04-18 11:20AM EDT | 25.00 | 16.62 | 13.95 | 15.70 | 0.00 | - | - | 0 | 248.44% |
© 2024 Yahoo. All rights reserved.