Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628C00004000 | 2024-05-20 9:47AM EDT | 4.00 | 6.00 | 5.60 | 7.80 | 0.00 | - | 1 | 1 | 359.38% |
| RIOT240628C00005000 | 2024-06-06 10:49AM EDT | 5.00 | 5.05 | 4.50 | 6.75 | 0.00 | - | - | 8 | 248.44% |
| RIOT240628C00005500 | 2024-06-04 11:55AM EDT | 5.50 | 4.50 | 3.60 | 6.05 | 0.00 | - | 8 | 8 | 490.63% |
| RIOT240628C00006000 | 2024-06-04 1:07PM EDT | 6.00 | 4.04 | 3.50 | 5.60 | 0.00 | - | 5 | 5 | 145.31% |
| RIOT240628C00006500 | 2024-06-12 2:08PM EDT | 6.50 | 4.15 | 3.00 | 5.10 | 0.00 | - | 22 | 26 | 126.56% |
| RIOT240628C00007000 | 2024-06-13 3:26PM EDT | 7.00 | 3.85 | 3.40 | 5.45 | 0.00 | - | 20 | 31 | 335.94% |
| RIOT240628C00007500 | 2024-06-12 2:08PM EDT | 7.50 | 2.89 | 2.94 | 4.10 | 0.00 | - | 1 | 4 | 225.00% |
| RIOT240628C00008000 | 2024-06-14 2:40PM EDT | 8.00 | 2.50 | 2.50 | 2.85 | -0.31 | -11.03% | 1 | 30 | 124.61% |
| RIOT240628C00008500 | 2024-06-14 3:09PM EDT | 8.50 | 2.10 | 2.06 | 2.77 | -0.21 | -9.09% | 34 | 52 | 151.56% |
| RIOT240628C00009000 | 2024-06-14 3:52PM EDT | 9.00 | 1.64 | 1.63 | 1.89 | -0.36 | -18.00% | 60 | 209 | 100.39% |
| RIOT240628C00009500 | 2024-06-14 3:40PM EDT | 9.50 | 1.23 | 1.23 | 1.43 | -0.28 | -18.54% | 82 | 512 | 89.45% |
| RIOT240628C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.93 | 0.92 | 0.96 | -0.32 | -25.60% | 163 | 1,590 | 79.88% |
| RIOT240628C00010500 | 2024-06-14 3:59PM EDT | 10.50 | 0.68 | 0.65 | 0.69 | -0.28 | -29.17% | 648 | 2,059 | 79.69% |
| RIOT240628C00011000 | 2024-06-14 3:54PM EDT | 11.00 | 0.45 | 0.44 | 0.48 | -0.28 | -38.36% | 427 | 1,907 | 79.69% |
| RIOT240628C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.34 | 0.31 | 0.34 | -0.17 | -33.33% | 1,705 | 5,364 | 82.23% |
| RIOT240628C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 233 | 2,968 | 82.42% |
| RIOT240628C00012500 | 2024-06-14 3:54PM EDT | 12.50 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 37 | 1,540 | 87.89% |
| RIOT240628C00013000 | 2024-06-14 3:31PM EDT | 13.00 | 0.12 | 0.10 | 0.19 | -0.07 | -36.84% | 134 | 1,342 | 96.09% |
| RIOT240628C00013500 | 2024-06-14 12:29PM EDT | 13.50 | 0.08 | 0.08 | 0.16 | -0.07 | -46.67% | 33 | 660 | 101.56% |
| RIOT240628C00014000 | 2024-06-14 3:27PM EDT | 14.00 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 92 | 1,046 | 97.66% |
| RIOT240628C00014500 | 2024-06-14 10:22AM EDT | 14.50 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 13 | 184 | 104.69% |
| RIOT240628C00015000 | 2024-06-14 1:45PM EDT | 15.00 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 84 | 1,113 | 109.38% |
| RIOT240628C00015500 | 2024-06-14 11:39AM EDT | 15.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 8 | 231 | 112.50% |
| RIOT240628C00016000 | 2024-06-14 2:19PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 21 | 407 | 117.19% |
| RIOT240628C00017000 | 2024-06-13 12:49PM EDT | 17.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 14 | 391 | 138.28% |
| RIOT240628C00018000 | 2024-06-13 10:27AM EDT | 18.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 505 | 153.13% |
| RIOT240628C00019000 | 2024-06-14 12:08PM EDT | 19.00 | 0.03 | 0.01 | 0.23 | -0.02 | -40.00% | 59 | 117 | 188.28% |
| RIOT240628C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 114 | 1,573 | 148.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628P00005000 | 2024-06-13 10:22AM EDT | 5.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 440.63% |
| RIOT240628P00005500 | 2024-06-05 10:09AM EDT | 5.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 103 | 231.25% |
| RIOT240628P00006000 | 2024-06-14 12:30PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 120 | 137.50% |
| RIOT240628P00006500 | 2024-06-14 3:46PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 239 | 121.88% |
| RIOT240628P00007000 | 2024-06-14 12:40PM EDT | 7.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 114 | 281 | 114.06% |
| RIOT240628P00007500 | 2024-06-12 3:28PM EDT | 7.50 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 3 | 177 | 139.84% |
| RIOT240628P00008000 | 2024-06-14 3:38PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 1,019 | 84.38% |
| RIOT240628P00008500 | 2024-06-14 3:04PM EDT | 8.50 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 5 | 771 | 77.34% |
| RIOT240628P00009000 | 2024-06-14 3:48PM EDT | 9.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 154 | 1,181 | 75.00% |
| RIOT240628P00009500 | 2024-06-14 3:59PM EDT | 9.50 | 0.20 | 0.20 | 0.25 | +0.06 | +42.86% | 279 | 951 | 77.54% |
| RIOT240628P00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.38 | 0.37 | 0.39 | +0.13 | +52.00% | 244 | 4,677 | 75.98% |
| RIOT240628P00010500 | 2024-06-14 3:46PM EDT | 10.50 | 0.61 | 0.60 | 0.63 | +0.16 | +35.56% | 289 | 833 | 76.76% |
| RIOT240628P00011000 | 2024-06-14 3:57PM EDT | 11.00 | 0.90 | 0.89 | 1.01 | +0.07 | +8.43% | 212 | 375 | 82.03% |
| RIOT240628P00011500 | 2024-06-14 3:37PM EDT | 11.50 | 1.28 | 1.23 | 1.42 | +0.15 | +13.27% | 208 | 438 | 86.33% |
| RIOT240628P00012000 | 2024-06-14 3:15PM EDT | 12.00 | 1.70 | 1.64 | 1.83 | +0.25 | +17.24% | 21 | 202 | 90.23% |
| RIOT240628P00012500 | 2024-06-13 9:36AM EDT | 12.50 | 1.80 | 1.88 | 2.18 | 0.00 | - | 6 | 166 | 64.84% |
| RIOT240628P00013000 | 2024-06-14 3:28PM EDT | 13.00 | 2.57 | 2.38 | 2.79 | -0.59 | -18.67% | 180 | 96 | 89.84% |
| RIOT240628P00013500 | 2024-06-14 1:04PM EDT | 13.50 | 3.25 | 3.00 | 3.10 | +0.40 | +14.04% | 4 | 145 | 91.41% |
| RIOT240628P00014000 | 2024-06-14 3:16PM EDT | 14.00 | 3.55 | 3.45 | 3.90 | +0.42 | +13.42% | 8 | 54 | 130.47% |
| RIOT240628P00014500 | 2024-06-14 12:29PM EDT | 14.50 | 4.15 | 3.40 | 4.10 | +0.50 | +13.70% | 5 | 13 | 123.83% |
| RIOT240628P00015000 | 2024-06-12 3:27PM EDT | 15.00 | 4.31 | 3.80 | 5.05 | 0.00 | - | 35 | 170 | 214.45% |
| RIOT240628P00015500 | 2024-05-24 3:25PM EDT | 15.50 | 5.23 | 4.20 | 6.05 | 0.00 | - | 12 | 12 | 147.66% |
| RIOT240628P00016000 | 2024-06-14 3:22PM EDT | 16.00 | 5.55 | 5.35 | 5.70 | +0.29 | +5.51% | 4 | 15 | 124.22% |
| RIOT240628P00017000 | 2024-06-14 2:45PM EDT | 17.00 | 6.57 | 6.40 | 7.55 | +0.62 | +10.42% | 1 | 46 | 241.41% |
© 2024 Yahoo. All rights reserved.