Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621C00002000 | 2024-04-16 12:44PM EDT | 2.00 | 6.04 | 8.90 | 11.00 | 0.00 | - | 3 | 78 | 209.38% |
| RIOT240621C00003000 | 2024-04-26 2:44PM EDT | 3.00 | 9.03 | 7.90 | 10.05 | -0.07 | -0.77% | 3 | 58 | 184.38% |
| RIOT240621C00004000 | 2024-04-24 3:25PM EDT | 4.00 | 7.80 | 7.85 | 9.05 | 0.00 | - | 2,103 | 1,953 | 269.53% |
| RIOT240621C00005000 | 2024-04-24 10:42AM EDT | 5.00 | 6.99 | 5.95 | 8.05 | 0.00 | - | 3 | 318 | 130.47% |
| RIOT240621C00006000 | 2024-04-26 2:46PM EDT | 6.00 | 6.11 | 4.85 | 7.05 | +0.40 | +7.01% | 10 | 311 | 84.38% |
| RIOT240621C00007000 | 2024-04-26 3:56PM EDT | 7.00 | 5.15 | 4.10 | 5.65 | -0.15 | -2.83% | 108 | 636 | 171.29% |
| RIOT240621C00008000 | 2024-04-26 2:04PM EDT | 8.00 | 4.45 | 4.25 | 4.35 | +0.25 | +5.95% | 6 | 2,109 | 107.23% |
| RIOT240621C00009000 | 2024-04-26 3:12PM EDT | 9.00 | 3.58 | 3.50 | 3.60 | -0.12 | -3.24% | 157 | 7,385 | 105.27% |
| RIOT240621C00010000 | 2024-04-26 3:48PM EDT | 10.00 | 2.85 | 2.76 | 2.91 | -0.10 | -3.39% | 463 | 4,506 | 100.00% |
| RIOT240621C00011000 | 2024-04-26 3:45PM EDT | 11.00 | 2.31 | 2.32 | 2.35 | -0.17 | -6.85% | 282 | 3,687 | 103.03% |
| RIOT240621C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 1.89 | 1.88 | 1.90 | -0.13 | -6.44% | 808 | 16,352 | 103.61% |
| RIOT240621C00013000 | 2024-04-26 3:53PM EDT | 13.00 | 1.54 | 1.54 | 1.56 | -0.08 | -4.94% | 1,253 | 5,935 | 105.57% |
| RIOT240621C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 1.28 | 1.28 | 1.30 | -0.11 | -7.91% | 132 | 6,379 | 108.11% |
| RIOT240621C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 1.08 | 1.07 | 1.09 | -0.11 | -9.24% | 1,014 | 15,195 | 110.45% |
| RIOT240621C00016000 | 2024-04-26 3:29PM EDT | 16.00 | 0.90 | 0.91 | 0.93 | -0.10 | -10.00% | 343 | 3,306 | 113.18% |
| RIOT240621C00017000 | 2024-04-26 3:26PM EDT | 17.00 | 0.78 | 0.78 | 0.81 | -0.09 | -10.34% | 157 | 5,508 | 116.02% |
| RIOT240621C00018000 | 2024-04-26 3:41PM EDT | 18.00 | 0.68 | 0.68 | 0.70 | -0.08 | -10.53% | 25 | 4,632 | 118.56% |
| RIOT240621C00019000 | 2024-04-26 2:16PM EDT | 19.00 | 0.67 | 0.60 | 0.63 | +0.04 | +6.35% | 14 | 1,629 | 121.68% |
| RIOT240621C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.56 | 0.53 | 0.57 | -0.05 | -8.20% | 308 | 14,079 | 124.61% |
| RIOT240621C00021000 | 2024-04-26 1:13PM EDT | 21.00 | 0.54 | 0.48 | 0.52 | 0.00 | - | 5 | 3,212 | 127.64% |
| RIOT240621C00022000 | 2024-04-26 3:26PM EDT | 22.00 | 0.46 | 0.45 | 0.47 | -0.05 | -9.80% | 17 | 3,833 | 130.66% |
| RIOT240621C00023000 | 2024-04-26 3:45PM EDT | 23.00 | 0.41 | 0.42 | 0.43 | -0.06 | -12.77% | 10 | 1,819 | 133.59% |
| RIOT240621C00024000 | 2024-04-26 10:56AM EDT | 24.00 | 0.43 | 0.39 | 0.40 | -0.01 | -2.27% | 3 | 3,194 | 136.52% |
| RIOT240621C00025000 | 2024-04-26 3:36PM EDT | 25.00 | 0.36 | 0.35 | 0.37 | -0.04 | -10.00% | 246 | 12,566 | 138.28% |
| RIOT240621C00026000 | 2024-04-25 12:21PM EDT | 26.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 2 | 952 | 141.60% |
| RIOT240621C00027000 | 2024-04-26 1:51PM EDT | 27.00 | 0.34 | 0.31 | 0.34 | -0.01 | -2.86% | 4 | 4,095 | 144.14% |
| RIOT240621C00028000 | 2024-04-25 3:42PM EDT | 28.00 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 1 | 902 | 146.29% |
| RIOT240621C00029000 | 2024-04-26 10:14AM EDT | 29.00 | 0.35 | 0.28 | 0.30 | +0.02 | +6.06% | 3 | 1,375 | 148.63% |
| RIOT240621C00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 67 | 3,560 | 150.20% |
| RIOT240621C00031000 | 2024-04-26 3:38PM EDT | 31.00 | 0.23 | 0.25 | 0.28 | -0.07 | -23.33% | 8 | 1,839 | 153.13% |
| RIOT240621C00035000 | 2024-04-26 3:50PM EDT | 35.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 284 | 20,510 | 159.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621P00002000 | 2024-02-05 1:56PM EDT | 2.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 39 | 349.22% |
| RIOT240621P00003000 | 2024-04-22 11:28AM EDT | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 641 | 156.25% |
| RIOT240621P00004000 | 2024-04-25 1:37PM EDT | 4.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 539 | 134.38% |
| RIOT240621P00005000 | 2024-04-26 11:40AM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 1,219 | 112.50% |
| RIOT240621P00006000 | 2024-04-26 2:38PM EDT | 6.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 191 | 3,051 | 104.30% |
| RIOT240621P00007000 | 2024-04-26 2:28PM EDT | 7.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 235 | 4,487 | 100.78% |
| RIOT240621P00008000 | 2024-04-26 3:56PM EDT | 8.00 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 198 | 3,355 | 98.44% |
| RIOT240621P00009000 | 2024-04-26 3:44PM EDT | 9.00 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 25 | 2,566 | 97.95% |
| RIOT240621P00010000 | 2024-04-26 3:43PM EDT | 10.00 | 0.86 | 0.86 | 0.88 | +0.01 | +1.18% | 97 | 4,012 | 97.66% |
| RIOT240621P00011000 | 2024-04-26 3:47PM EDT | 11.00 | 1.33 | 1.30 | 1.33 | +0.02 | +1.53% | 515 | 1,211 | 97.85% |
| RIOT240621P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 1.88 | 1.86 | 1.88 | +0.06 | +3.30% | 95 | 19,157 | 98.73% |
| RIOT240621P00013000 | 2024-04-26 3:52PM EDT | 13.00 | 2.53 | 2.50 | 2.54 | +0.06 | +2.43% | 22 | 1,540 | 100.20% |
| RIOT240621P00014000 | 2024-04-26 1:54PM EDT | 14.00 | 3.30 | 3.20 | 3.30 | +0.05 | +1.54% | 15 | 1,678 | 102.15% |
| RIOT240621P00015000 | 2024-04-26 1:58PM EDT | 15.00 | 3.95 | 4.00 | 4.10 | -0.13 | -3.19% | 12 | 4,252 | 104.79% |
| RIOT240621P00016000 | 2024-04-25 9:50AM EDT | 16.00 | 5.45 | 4.85 | 4.95 | 0.00 | - | 90 | 1,757 | 107.81% |
| RIOT240621P00017000 | 2024-04-24 1:14PM EDT | 17.00 | 5.59 | 5.70 | 5.80 | 0.00 | - | 18 | 741 | 108.79% |
| RIOT240621P00018000 | 2024-04-26 3:38PM EDT | 18.00 | 6.70 | 6.60 | 6.70 | -0.25 | -3.60% | 1 | 348 | 111.13% |
| RIOT240621P00019000 | 2024-03-18 11:11AM EDT | 19.00 | 8.40 | 11.10 | 12.20 | 0.00 | - | 1 | 63 | 344.43% |
| RIOT240621P00020000 | 2024-04-26 2:58PM EDT | 20.00 | 8.45 | 8.45 | 8.55 | +0.23 | +2.80% | 1 | 700 | 115.23% |
| RIOT240621P00021000 | 2024-04-16 3:59PM EDT | 21.00 | 13.02 | 9.30 | 9.50 | 0.00 | - | 11 | 366 | 113.09% |
| RIOT240621P00022000 | 2024-04-16 9:49AM EDT | 22.00 | 13.85 | 10.35 | 10.45 | 0.00 | - | 1 | 53 | 119.14% |
| RIOT240621P00023000 | 2024-04-26 3:29PM EDT | 23.00 | 11.69 | 11.30 | 11.95 | -1.77 | -13.15% | 1 | 137 | 144.53% |
| RIOT240621P00024000 | 2024-03-27 10:14AM EDT | 24.00 | 12.67 | 12.20 | 12.25 | 0.00 | - | 1 | 111 | 109.57% |
| RIOT240621P00025000 | 2024-04-22 9:53AM EDT | 25.00 | 15.16 | 13.25 | 13.50 | 0.00 | - | 20 | 26 | 132.81% |
| RIOT240621P00026000 | 2024-03-08 1:57PM EDT | 26.00 | 14.80 | 15.40 | 16.10 | 0.00 | - | 6 | 101 | 234.77% |
| RIOT240621P00027000 | 2024-03-11 12:10PM EDT | 27.00 | 15.75 | 16.40 | 17.35 | 0.00 | - | 1 | 91 | 247.36% |
| RIOT240621P00028000 | 2024-02-21 10:58AM EDT | 28.00 | 14.00 | 16.85 | 17.10 | 0.00 | - | 9 | 10 | 196.58% |
| RIOT240621P00029000 | 2023-12-29 12:01PM EDT | 29.00 | 15.65 | 16.80 | 18.70 | 0.00 | - | 12 | 13 | 184.57% |
| RIOT240621P00030000 | 2024-03-19 11:03AM EDT | 30.00 | 19.45 | 21.70 | 21.80 | 0.00 | - | 13 | 42 | 364.55% |
| RIOT240621P00031000 | 2024-04-12 10:34AM EDT | 31.00 | 21.75 | 18.10 | 20.35 | 0.00 | - | 1 | 8 | 137.89% |
| RIOT240621P00035000 | 2024-04-22 9:32AM EDT | 35.00 | 25.29 | 22.75 | 23.70 | 0.00 | - | 20 | 80 | 150.39% |
© 2024 Yahoo. All rights reserved.