Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607C00004000 | 2024-05-07 1:33PM EDT | 4.00 | 6.30 | 6.05 | 7.45 | 0.00 | - | - | 1 | 356.25% |
| RIOT240607C00005000 | 2024-05-03 9:42AM EDT | 5.00 | 6.00 | 5.25 | 5.35 | 0.00 | - | 10 | 10 | 143.75% |
| RIOT240607C00006500 | 2024-05-15 2:16PM EDT | 6.50 | 3.78 | 2.79 | 4.20 | +0.49 | +14.89% | 5 | 8 | 192.97% |
| RIOT240607C00007000 | 2024-05-15 1:13PM EDT | 7.00 | 3.22 | 3.30 | 3.80 | +0.65 | +25.29% | 1 | 3 | 142.19% |
| RIOT240607C00007500 | 2024-05-15 2:16PM EDT | 7.50 | 2.78 | 2.82 | 2.92 | +0.44 | +18.80% | 2 | 19 | 79.69% |
| RIOT240607C00008000 | 2024-05-15 9:56AM EDT | 8.00 | 2.15 | 2.40 | 2.46 | +0.21 | +10.82% | 4 | 267 | 82.03% |
| RIOT240607C00008500 | 2024-05-15 2:16PM EDT | 8.50 | 1.93 | 1.93 | 2.03 | +0.59 | +44.03% | 10 | 23 | 76.56% |
| RIOT240607C00009000 | 2024-05-15 2:14PM EDT | 9.00 | 1.55 | 1.59 | 1.65 | +0.28 | +22.05% | 50 | 913 | 79.69% |
| RIOT240607C00009500 | 2024-05-15 3:06PM EDT | 9.50 | 1.26 | 1.28 | 1.32 | +0.27 | +27.27% | 59 | 617 | 81.25% |
| RIOT240607C00010000 | 2024-05-15 2:54PM EDT | 10.00 | 1.02 | 1.01 | 1.03 | +0.25 | +32.47% | 752 | 962 | 81.64% |
| RIOT240607C00010500 | 2024-05-15 2:51PM EDT | 10.50 | 0.80 | 0.79 | 0.82 | +0.21 | +35.59% | 226 | 598 | 83.69% |
| RIOT240607C00011000 | 2024-05-15 3:20PM EDT | 11.00 | 0.63 | 0.63 | 0.64 | +0.17 | +36.96% | 269 | 915 | 85.74% |
| RIOT240607C00011500 | 2024-05-15 2:32PM EDT | 11.50 | 0.48 | 0.48 | 0.50 | +0.13 | +37.14% | 25 | 354 | 86.72% |
| RIOT240607C00012000 | 2024-05-15 2:51PM EDT | 12.00 | 0.38 | 0.37 | 0.41 | +0.09 | +31.03% | 220 | 916 | 89.26% |
| RIOT240607C00012500 | 2024-05-15 2:41PM EDT | 12.50 | 0.32 | 0.30 | 0.33 | +0.09 | +39.13% | 146 | 116 | 91.99% |
| RIOT240607C00013000 | 2024-05-15 2:52PM EDT | 13.00 | 0.27 | 0.25 | 0.26 | +0.09 | +50.00% | 44 | 654 | 94.53% |
| RIOT240607C00013500 | 2024-05-15 3:01PM EDT | 13.50 | 0.21 | 0.19 | 0.23 | +0.07 | +50.00% | 48 | 47 | 97.07% |
| RIOT240607C00014000 | 2024-05-15 2:51PM EDT | 14.00 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 36 | 576 | 99.61% |
| RIOT240607C00014500 | 2024-05-15 12:20PM EDT | 14.50 | 0.13 | 0.13 | 0.16 | +0.01 | +8.33% | 15 | 94 | 101.95% |
| RIOT240607C00015000 | 2024-05-15 3:01PM EDT | 15.00 | 0.14 | 0.11 | 0.14 | +0.06 | +75.00% | 31 | 1,293 | 104.69% |
| RIOT240607C00015500 | 2024-05-15 2:33PM EDT | 15.50 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 222 | 249 | 110.16% |
| RIOT240607C00016000 | 2024-05-15 2:30PM EDT | 16.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 5 | 117 | 111.72% |
| RIOT240607C00016500 | 2024-05-14 10:32AM EDT | 16.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 100 | 26 | 111.72% |
| RIOT240607C00017000 | 2024-05-15 3:06PM EDT | 17.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 102 | 118 | 115.63% |
| RIOT240607C00017500 | 2024-05-10 3:22PM EDT | 17.50 | 0.06 | 0.05 | 0.09 | 0.00 | - | 1 | 27 | 119.53% |
| RIOT240607C00018000 | 2024-05-14 10:33AM EDT | 18.00 | 0.07 | 0.05 | 0.08 | +0.02 | +66.67% | 100 | 136 | 122.66% |
| RIOT240607C00019000 | 2024-05-15 12:02PM EDT | 19.00 | 0.05 | 0.04 | 0.35 | -0.01 | -16.67% | 1 | 74 | 164.84% |
| RIOT240607C00020000 | 2024-05-15 12:02PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 154 | 131.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607P00006000 | 2024-05-15 12:52PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 100 | 160 | 103.13% |
| RIOT240607P00006500 | 2024-05-15 12:52PM EDT | 6.50 | 0.05 | 0.01 | 0.54 | +0.02 | +66.67% | 100 | 101 | 173.05% |
| RIOT240607P00007000 | 2024-05-14 3:42PM EDT | 7.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 7 | 126 | 101.56% |
| RIOT240607P00007500 | 2024-05-15 12:05PM EDT | 7.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 25 | 201 | 85.16% |
| RIOT240607P00008000 | 2024-05-15 12:41PM EDT | 8.00 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 42 | 1,823 | 83.20% |
| RIOT240607P00008500 | 2024-05-15 2:32PM EDT | 8.50 | 0.17 | 0.17 | 0.20 | -0.11 | -39.29% | 4 | 697 | 81.45% |
| RIOT240607P00009000 | 2024-05-15 2:38PM EDT | 9.00 | 0.29 | 0.29 | 0.32 | -0.13 | -30.95% | 73 | 689 | 81.05% |
| RIOT240607P00009500 | 2024-05-15 2:10PM EDT | 9.50 | 0.47 | 0.47 | 0.49 | -0.18 | -27.69% | 23 | 420 | 81.84% |
| RIOT240607P00010000 | 2024-05-15 2:00PM EDT | 10.00 | 0.72 | 0.70 | 0.72 | -0.20 | -21.74% | 322 | 1,472 | 83.20% |
| RIOT240607P00010500 | 2024-05-15 1:24PM EDT | 10.50 | 1.02 | 0.97 | 0.99 | -0.21 | -17.07% | 22 | 109 | 83.79% |
| RIOT240607P00011000 | 2024-05-15 1:14PM EDT | 11.00 | 1.30 | 1.30 | 1.33 | -0.32 | -19.75% | 26 | 126 | 86.33% |
| RIOT240607P00011500 | 2024-05-13 10:14AM EDT | 11.50 | 1.87 | 1.66 | 1.69 | -0.26 | -12.21% | 15 | 32 | 87.89% |
| RIOT240607P00012000 | 2024-05-15 2:28PM EDT | 12.00 | 2.04 | 2.05 | 2.11 | -0.42 | -17.07% | 18 | 54 | 91.02% |
| RIOT240607P00012500 | 2024-05-15 1:03PM EDT | 12.50 | 2.60 | 2.42 | 2.52 | -0.31 | -10.65% | 5 | 68 | 89.45% |
| RIOT240607P00013000 | 2024-05-13 3:52PM EDT | 13.00 | 3.15 | 2.83 | 2.96 | -0.45 | -12.50% | 2 | 51 | 89.65% |
| RIOT240607P00013500 | 2024-05-14 2:12PM EDT | 13.50 | 3.82 | 3.35 | 3.45 | 0.00 | - | 1 | 36 | 99.22% |
| RIOT240607P00014000 | 2024-05-13 3:38PM EDT | 14.00 | 4.52 | 3.80 | 3.90 | 0.00 | - | 7 | 90 | 99.61% |
| RIOT240607P00014500 | 2024-05-06 3:48PM EDT | 14.50 | 4.05 | 4.25 | 4.40 | 0.00 | - | 6 | 15 | 102.73% |
| RIOT240607P00015000 | 2024-05-15 12:28PM EDT | 15.00 | 5.04 | 4.75 | 4.90 | -0.45 | -8.20% | 2 | 52 | 109.77% |
| RIOT240607P00015500 | 2024-05-06 3:56PM EDT | 15.50 | 4.97 | 5.25 | 5.55 | 0.00 | - | 12 | 17 | 130.08% |
| RIOT240607P00016000 | 2024-05-13 2:29PM EDT | 16.00 | 6.55 | 5.25 | 6.35 | 0.00 | - | 1 | 94 | 117.58% |
| RIOT240607P00016500 | 2024-05-15 2:09PM EDT | 16.50 | 6.35 | 6.20 | 7.75 | -0.64 | -9.16% | 3 | 8 | 217.97% |
| RIOT240607P00017000 | 2024-05-07 3:44PM EDT | 17.00 | 7.00 | 6.55 | 6.80 | 0.00 | - | 3 | 52 | 50.00% |
| RIOT240607P00019000 | 2024-04-30 11:02AM EDT | 19.00 | 8.42 | 8.60 | 9.60 | 0.00 | - | - | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.