Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531C00004000 | 2024-04-30 10:11AM EDT | 4.00 | 6.40 | 6.05 | 6.40 | 0.00 | - | 1 | 4 | 225.00% |
| RIOT240531C00005000 | 2024-04-22 11:45AM EDT | 5.00 | 5.05 | 5.05 | 5.70 | 0.00 | - | 5 | 6 | 218.75% |
| RIOT240531C00005500 | 2024-05-02 9:52AM EDT | 5.50 | 4.66 | 4.55 | 4.70 | +0.34 | +7.87% | 2 | 3 | 117.19% |
| RIOT240531C00006500 | 2024-04-26 3:49PM EDT | 6.50 | 5.49 | 3.50 | 3.75 | 0.00 | - | 2 | 2 | 89.06% |
| RIOT240531C00007000 | 2024-05-01 11:18AM EDT | 7.00 | 2.87 | 3.20 | 3.25 | 0.00 | - | 3 | 4 | 104.69% |
| RIOT240531C00007500 | 2024-05-01 10:12AM EDT | 7.50 | 2.70 | 2.28 | 2.79 | +0.03 | +1.12% | 4 | 19 | 101.17% |
| RIOT240531C00008000 | 2024-05-01 2:38PM EDT | 8.00 | 2.58 | 2.34 | 2.62 | 0.00 | - | 15 | 127 | 111.52% |
| RIOT240531C00008500 | 2024-05-02 10:25AM EDT | 8.50 | 1.85 | 1.97 | 2.02 | -0.35 | -15.91% | 3 | 48 | 95.12% |
| RIOT240531C00009000 | 2024-05-02 10:09AM EDT | 9.00 | 1.23 | 1.59 | 1.67 | -0.64 | -34.22% | 1 | 133 | 91.21% |
| RIOT240531C00009500 | 2024-05-02 10:20AM EDT | 9.50 | 1.22 | 0.92 | 1.40 | -0.32 | -20.78% | 16 | 148 | 74.41% |
| RIOT240531C00010000 | 2024-05-02 10:45AM EDT | 10.00 | 1.13 | 1.10 | 1.14 | +0.08 | +7.62% | 320 | 1,077 | 93.75% |
| RIOT240531C00010500 | 2024-05-02 10:30AM EDT | 10.50 | 0.85 | 0.91 | 0.94 | -0.01 | -1.16% | 53 | 161 | 95.31% |
| RIOT240531C00011000 | 2024-05-02 10:52AM EDT | 11.00 | 0.76 | 0.74 | 0.77 | +0.02 | +2.70% | 89 | 547 | 95.90% |
| RIOT240531C00011500 | 2024-05-02 10:30AM EDT | 11.50 | 0.58 | 0.61 | 0.64 | 0.00 | - | 9 | 275 | 97.66% |
| RIOT240531C00012000 | 2024-05-02 10:40AM EDT | 12.00 | 0.50 | 0.51 | 0.54 | +0.02 | +4.17% | 59 | 1,984 | 99.90% |
| RIOT240531C00012500 | 2024-05-02 10:16AM EDT | 12.50 | 0.42 | 0.43 | 0.46 | -0.17 | -28.81% | 23 | 298 | 102.34% |
| RIOT240531C00013000 | 2024-05-02 10:04AM EDT | 13.00 | 0.35 | 0.36 | 0.38 | +0.01 | +2.94% | 13 | 666 | 103.71% |
| RIOT240531C00013500 | 2024-05-02 9:42AM EDT | 13.50 | 0.31 | 0.27 | 0.34 | -0.09 | -22.50% | 4 | 287 | 104.49% |
| RIOT240531C00014000 | 2024-05-02 10:47AM EDT | 14.00 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 11 | 1,300 | 109.77% |
| RIOT240531C00014500 | 2024-05-01 3:10PM EDT | 14.50 | 0.32 | 0.23 | 0.26 | 0.00 | - | 47 | 295 | 111.33% |
| RIOT240531C00015000 | 2024-05-02 10:47AM EDT | 15.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 32 | 1,598 | 114.45% |
| RIOT240531C00015500 | 2024-05-01 2:39PM EDT | 15.50 | 0.17 | 0.17 | 0.21 | -0.07 | -29.17% | 14 | 88 | 115.82% |
| RIOT240531C00016000 | 2024-05-01 3:49PM EDT | 16.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 15 | 446 | 117.19% |
| RIOT240531C00017000 | 2024-05-02 10:13AM EDT | 17.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 4 | 251 | 123.83% |
| RIOT240531C00017500 | 2024-05-01 3:12PM EDT | 17.50 | 0.18 | 0.11 | 0.14 | 0.00 | - | 15 | 182 | 124.61% |
| RIOT240531C00018000 | 2024-05-02 10:43AM EDT | 18.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 2,052 | 228 | 128.13% |
| RIOT240531C00019000 | 2024-05-02 9:47AM EDT | 19.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 29 | 304 | 134.38% |
| RIOT240531C00020000 | 2024-05-01 2:43PM EDT | 20.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 79 | 1,246 | 136.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531P00004000 | 2024-05-02 10:08AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 20 | 150.00% |
| RIOT240531P00005000 | 2024-05-01 1:01PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 50.00% |
| RIOT240531P00005500 | 2024-04-30 2:40PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 213.67% |
| RIOT240531P00006000 | 2024-05-01 1:01PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 211 | 50.00% |
| RIOT240531P00006500 | 2024-05-01 12:17PM EDT | 6.50 | 0.07 | 0.03 | 0.19 | 0.00 | - | 17 | 257 | 114.45% |
| RIOT240531P00007000 | 2024-05-02 9:46AM EDT | 7.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 2 | 191 | 96.48% |
| RIOT240531P00007500 | 2024-05-01 1:16PM EDT | 7.50 | 0.20 | 0.14 | 0.17 | 0.00 | - | 54 | 219 | 92.97% |
| RIOT240531P00008000 | 2024-05-02 10:24AM EDT | 8.00 | 0.28 | 0.23 | 0.25 | +0.09 | +47.37% | 7 | 1,545 | 91.21% |
| RIOT240531P00008500 | 2024-05-02 10:18AM EDT | 8.50 | 0.42 | 0.35 | 0.38 | -0.01 | -2.33% | 6 | 186 | 90.63% |
| RIOT240531P00009000 | 2024-05-02 10:53AM EDT | 9.00 | 0.53 | 0.52 | 0.55 | +0.06 | +10.91% | 34 | 336 | 90.63% |
| RIOT240531P00009500 | 2024-05-02 10:53AM EDT | 9.50 | 0.74 | 0.73 | 0.77 | +0.06 | +8.57% | 33 | 162 | 91.21% |
| RIOT240531P00010000 | 2024-05-02 10:53AM EDT | 10.00 | 1.00 | 0.98 | 1.01 | -0.03 | -2.91% | 135 | 483 | 90.72% |
| RIOT240531P00010500 | 2024-05-02 9:51AM EDT | 10.50 | 1.13 | 1.28 | 1.31 | -0.17 | -13.08% | 3 | 135 | 91.80% |
| RIOT240531P00011000 | 2024-05-01 3:45PM EDT | 11.00 | 1.77 | 1.61 | 1.65 | 0.00 | - | 19 | 188 | 92.97% |
| RIOT240531P00011500 | 2024-05-02 10:18AM EDT | 11.50 | 2.16 | 1.98 | 2.01 | +0.53 | +32.52% | 11 | 237 | 93.95% |
| RIOT240531P00012000 | 2024-05-01 12:40PM EDT | 12.00 | 2.53 | 2.38 | 2.42 | 0.00 | - | 15 | 247 | 96.68% |
| RIOT240531P00012500 | 2024-05-01 10:18AM EDT | 12.50 | 2.97 | 2.78 | 2.90 | 0.00 | - | 11 | 331 | 100.78% |
| RIOT240531P00013000 | 2024-05-01 1:55PM EDT | 13.00 | 3.25 | 3.20 | 3.25 | 0.00 | - | 22 | 453 | 97.46% |
| RIOT240531P00013500 | 2024-05-01 10:33AM EDT | 13.50 | 3.90 | 3.60 | 3.70 | 0.00 | - | 3 | 188 | 96.29% |
| RIOT240531P00014000 | 2024-04-30 10:10AM EDT | 14.00 | 3.85 | 4.10 | 4.15 | 0.00 | - | 3 | 229 | 100.20% |
| RIOT240531P00014500 | 2024-05-01 9:44AM EDT | 14.50 | 4.73 | 4.55 | 4.65 | 0.00 | - | 3 | 15 | 103.52% |
| RIOT240531P00015000 | 2024-05-01 3:34PM EDT | 15.00 | 5.10 | 5.00 | 5.10 | 0.00 | - | 21 | 63 | 101.17% |
| RIOT240531P00015500 | 2024-04-16 12:02PM EDT | 15.50 | 7.75 | 5.55 | 5.60 | 0.00 | - | - | 2 | 111.72% |
| RIOT240531P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 6.29 | 6.00 | 6.05 | 0.00 | - | 42 | 120 | 107.42% |
| RIOT240531P00017000 | 2024-05-01 3:40PM EDT | 17.00 | 7.15 | 7.00 | 7.05 | 0.00 | - | 26 | 49 | 117.58% |
| RIOT240531P00018000 | 2024-04-26 3:38PM EDT | 18.00 | 6.45 | 7.90 | 8.10 | 0.00 | - | 1 | 2 | 120.70% |
© 2024 Yahoo. All rights reserved.