Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00002500 | 2024-04-22 11:02AM EDT | 2.50 | 7.60 | 7.45 | 7.65 | 0.00 | - | - | 5 | 281.25% |
| RIOT240524C00005000 | 2024-05-01 10:04AM EDT | 5.00 | 4.92 | 5.10 | 5.60 | 0.00 | - | 5 | 2 | 234.77% |
| RIOT240524C00005500 | 2024-05-01 10:35AM EDT | 5.50 | 4.55 | 4.60 | 5.00 | +0.04 | +0.89% | 4 | 7 | 194.14% |
| RIOT240524C00006000 | 2024-05-01 3:03PM EDT | 6.00 | 4.55 | 4.10 | 4.85 | 0.00 | - | 2 | 3 | 213.28% |
| RIOT240524C00006500 | 2024-05-01 2:56PM EDT | 6.50 | 4.10 | 3.65 | 3.75 | 0.00 | - | 2 | 4 | 121.09% |
| RIOT240524C00007000 | 2024-04-30 11:27AM EDT | 7.00 | 3.75 | 3.15 | 3.25 | 0.00 | - | 2 | 8 | 104.69% |
| RIOT240524C00007500 | 2024-05-01 11:38AM EDT | 7.50 | 2.55 | 2.72 | 2.77 | 0.00 | - | 2 | 6 | 100.39% |
| RIOT240524C00008000 | 2024-05-01 11:46AM EDT | 8.00 | 2.09 | 2.29 | 2.78 | 0.00 | - | 1 | 58 | 131.84% |
| RIOT240524C00008500 | 2024-05-01 2:45PM EDT | 8.50 | 2.01 | 1.77 | 2.09 | 0.00 | - | 30 | 80 | 96.68% |
| RIOT240524C00009000 | 2024-05-01 2:44PM EDT | 9.00 | 1.69 | 1.56 | 1.62 | -0.22 | -11.52% | 1 | 277 | 96.88% |
| RIOT240524C00009500 | 2024-05-02 11:33AM EDT | 9.50 | 1.36 | 1.25 | 1.29 | +0.20 | +17.24% | 34 | 477 | 94.53% |
| RIOT240524C00010000 | 2024-05-02 11:24AM EDT | 10.00 | 1.05 | 1.01 | 1.05 | +0.13 | +14.13% | 53 | 299 | 96.48% |
| RIOT240524C00010500 | 2024-05-02 11:29AM EDT | 10.50 | 0.82 | 0.80 | 0.83 | +0.08 | +10.81% | 33 | 605 | 96.48% |
| RIOT240524C00011000 | 2024-05-02 11:42AM EDT | 11.00 | 0.64 | 0.64 | 0.67 | +0.05 | +8.47% | 90 | 1,522 | 98.24% |
| RIOT240524C00011500 | 2024-05-02 11:44AM EDT | 11.50 | 0.51 | 0.51 | 0.54 | +0.04 | +8.51% | 47 | 266 | 99.80% |
| RIOT240524C00012000 | 2024-05-02 11:25AM EDT | 12.00 | 0.46 | 0.40 | 0.43 | +0.07 | +17.95% | 15 | 886 | 100.78% |
| RIOT240524C00012500 | 2024-05-02 11:06AM EDT | 12.50 | 0.36 | 0.33 | 0.35 | +0.02 | +5.88% | 6 | 243 | 103.32% |
| RIOT240524C00013000 | 2024-05-02 11:35AM EDT | 13.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 11 | 1,002 | 106.25% |
| RIOT240524C00013500 | 2024-05-02 11:37AM EDT | 13.50 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 19 | 378 | 108.40% |
| RIOT240524C00014000 | 2024-05-02 11:39AM EDT | 14.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 56 | 2,286 | 111.33% |
| RIOT240524C00014500 | 2024-05-02 11:22AM EDT | 14.50 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 88 | 139 | 114.45% |
| RIOT240524C00015000 | 2024-05-02 11:33AM EDT | 15.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 39 | 511 | 117.97% |
| RIOT240524C00015500 | 2024-05-02 10:07AM EDT | 15.50 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 1 | 251 | 119.53% |
| RIOT240524C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 10 | 166 | 122.27% |
| RIOT240524C00016500 | 2024-05-01 3:36PM EDT | 16.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 8 | 111 | 125.39% |
| RIOT240524C00017000 | 2024-05-02 11:15AM EDT | 17.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 6 | 435 | 128.13% |
| RIOT240524C00017500 | 2024-05-01 12:03PM EDT | 17.50 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 180 | 128.91% |
| RIOT240524C00018000 | 2024-05-01 9:30AM EDT | 18.00 | 0.12 | 0.05 | 0.09 | 0.00 | - | 18 | 188 | 130.47% |
| RIOT240524C00019000 | 2024-04-30 9:37AM EDT | 19.00 | 0.15 | 0.05 | 0.08 | 0.00 | - | 1 | 241 | 138.28% |
| RIOT240524C00020000 | 2024-05-02 11:35AM EDT | 20.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 201 | 562 | 142.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00005000 | 2024-05-01 11:19AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 274.22% |
| RIOT240524P00005500 | 2024-04-29 11:09AM EDT | 5.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 95 | 214.06% |
| RIOT240524P00006000 | 2024-05-01 12:54PM EDT | 6.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 9 | 117 | 146.88% |
| RIOT240524P00006500 | 2024-04-30 9:49AM EDT | 6.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 48 | 137.50% |
| RIOT240524P00007000 | 2024-05-01 3:04PM EDT | 7.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 30 | 275 | 92.19% |
| RIOT240524P00007500 | 2024-05-02 10:48AM EDT | 7.50 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 19 | 1,751 | 91.41% |
| RIOT240524P00008000 | 2024-05-02 10:23AM EDT | 8.00 | 0.21 | 0.15 | 0.18 | -0.01 | -4.55% | 1 | 216 | 91.80% |
| RIOT240524P00008500 | 2024-05-01 3:51PM EDT | 8.50 | 0.29 | 0.25 | 0.28 | -0.06 | -17.14% | 1 | 125 | 90.23% |
| RIOT240524P00009000 | 2024-05-02 11:37AM EDT | 9.00 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 85 | 351 | 90.23% |
| RIOT240524P00009500 | 2024-05-02 10:53AM EDT | 9.50 | 0.64 | 0.60 | 0.63 | -0.13 | -16.88% | 19 | 172 | 91.02% |
| RIOT240524P00010000 | 2024-05-02 10:53AM EDT | 10.00 | 0.89 | 0.84 | 0.88 | +0.10 | +12.66% | 82 | 887 | 91.41% |
| RIOT240524P00010500 | 2024-05-02 11:28AM EDT | 10.50 | 1.16 | 1.13 | 1.18 | -0.29 | -20.00% | 18 | 123 | 92.58% |
| RIOT240524P00011000 | 2024-05-02 10:53AM EDT | 11.00 | 1.53 | 1.46 | 1.51 | -0.17 | -10.00% | 12 | 290 | 93.16% |
| RIOT240524P00011500 | 2024-05-02 10:43AM EDT | 11.50 | 1.90 | 1.82 | 1.88 | -0.31 | -14.03% | 5 | 517 | 93.95% |
| RIOT240524P00012000 | 2024-05-01 12:40PM EDT | 12.00 | 2.45 | 2.22 | 2.28 | 0.00 | - | 14 | 218 | 95.70% |
| RIOT240524P00012500 | 2024-05-01 2:54PM EDT | 12.50 | 2.36 | 2.66 | 2.69 | 0.00 | - | 6 | 50 | 97.66% |
| RIOT240524P00013000 | 2024-05-01 9:53AM EDT | 13.00 | 3.40 | 3.10 | 3.15 | +0.08 | +2.41% | 2 | 59 | 100.78% |
| RIOT240524P00013500 | 2024-05-01 2:06PM EDT | 13.50 | 3.52 | 3.55 | 3.60 | 0.00 | - | 3 | 132 | 102.15% |
| RIOT240524P00014000 | 2024-04-30 3:19PM EDT | 14.00 | 4.14 | 3.90 | 4.05 | 0.00 | - | 7 | 27 | 91.02% |
| RIOT240524P00014500 | 2024-05-01 3:28PM EDT | 14.50 | 4.48 | 4.45 | 4.60 | 0.00 | - | 5 | 27 | 108.98% |
| RIOT240524P00015000 | 2024-05-02 10:03AM EDT | 15.00 | 5.21 | 4.90 | 5.00 | +0.21 | +4.20% | 3 | 152 | 98.05% |
| RIOT240524P00015500 | 2024-05-01 10:16AM EDT | 15.50 | 5.70 | 5.40 | 5.50 | 0.00 | - | 2 | 40 | 103.91% |
| RIOT240524P00016000 | 2024-05-01 9:56AM EDT | 16.00 | 6.35 | 5.95 | 6.00 | +0.20 | +3.25% | 1 | 100 | 117.19% |
| RIOT240524P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.46 | 6.40 | 6.75 | 0.00 | - | 1 | 88 | 145.31% |
| RIOT240524P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 7.01 | 6.90 | 6.95 | 0.00 | - | 2 | 21 | 110.94% |
| RIOT240524P00017500 | 2024-04-22 10:03AM EDT | 17.50 | 7.50 | 7.35 | 7.65 | 0.00 | - | 2 | 3 | 140.63% |
| RIOT240524P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.03 | 7.85 | 7.95 | 0.00 | - | 1 | 3 | 106.25% |
| RIOT240524P00019000 | 2024-04-22 10:00AM EDT | 19.00 | 9.10 | 8.85 | 8.95 | 0.00 | - | - | 5 | 114.06% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 20.00 | 10.05 | 9.40 | 10.05 | 0.00 | - | 1 | 4 | 177.34% |
© 2024 Yahoo. All rights reserved.