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 | 2024-06-20 12:38PM EDT | 4.00 | 6.65 | 4.20 | 6.00 | 0.00 | - | 1 | 2 | 687.50% |
| RIOT240628C00005000 | 2024-06-24 10:43AM EDT | 5.00 | 4.50 | 3.55 | 4.10 | 0.00 | - | 24 | 29 | 521.88% |
| RIOT240628C00005500 | 2024-06-04 11:55AM EDT | 5.50 | 4.50 | 3.15 | 4.60 | 0.00 | - | 8 | 8 | 717.19% |
| RIOT240628C00006000 | 2024-06-25 1:17PM EDT | 6.00 | 3.30 | 1.91 | 4.10 | 0.00 | - | 4 | 8 | 1,064.06% |
| RIOT240628C00006500 | 2024-06-26 10:48AM EDT | 6.50 | 2.95 | 1.39 | 2.80 | +0.24 | +8.86% | 7 | 35 | 487.50% |
| RIOT240628C00007000 | 2024-06-26 10:19AM EDT | 7.00 | 2.40 | 1.05 | 2.23 | +0.05 | +2.13% | 2 | 52 | 365.63% |
| RIOT240628C00007500 | 2024-06-26 11:53AM EDT | 7.50 | 1.82 | 1.04 | 1.63 | +0.06 | +3.41% | 51 | 88 | 231.25% |
| RIOT240628C00008000 | 2024-06-26 3:56PM EDT | 8.00 | 1.07 | 0.83 | 1.17 | -0.14 | -11.57% | 24 | 111 | 196.88% |
| RIOT240628C00008500 | 2024-06-26 3:34PM EDT | 8.50 | 0.63 | 0.38 | 0.62 | -0.09 | -12.50% | 160 | 421 | 107.81% |
| RIOT240628C00009000 | 2024-06-26 3:58PM EDT | 9.00 | 0.26 | 0.24 | 0.27 | -0.11 | -29.73% | 1,282 | 1,591 | 89.84% |
| RIOT240628C00009500 | 2024-06-26 3:59PM EDT | 9.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 4,695 | 3,614 | 92.97% |
| RIOT240628C00010000 | 2024-06-26 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 7,069 | 11,719 | 106.25% |
| RIOT240628C00010500 | 2024-06-26 3:49PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,466 | 8,801 | 125.00% |
| RIOT240628C00011000 | 2024-06-26 3:39PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 923 | 7,065 | 146.88% |
| RIOT240628C00011500 | 2024-06-26 3:53PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 275 | 9,030 | 162.50% |
| RIOT240628C00012000 | 2024-06-26 3:24PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 348 | 7,199 | 187.50% |
| RIOT240628C00012500 | 2024-06-26 3:37PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 562 | 3,877 | 206.25% |
| RIOT240628C00013000 | 2024-06-26 2:55PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 2,032 | 225.00% |
| RIOT240628C00013500 | 2024-06-26 2:03PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,714 | 225.00% |
| RIOT240628C00014000 | 2024-06-26 11:07AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,274 | 237.50% |
| RIOT240628C00014500 | 2024-06-25 3:12PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,810 | 281.25% |
| RIOT240628C00015000 | 2024-06-26 12:31PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 14 | 7,410 | 318.75% |
| RIOT240628C00015500 | 2024-06-24 12:26PM EDT | 15.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 42 | 234 | 318.75% |
| RIOT240628C00016000 | 2024-06-26 10:50AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 420 | 300.00% |
| RIOT240628C00016500 | 2024-06-18 3:36PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| RIOT240628C00017000 | 2024-06-26 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 411 | 337.50% |
| RIOT240628C00018000 | 2024-06-25 12:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 460 | 362.50% |
| RIOT240628C00019000 | 2024-06-20 3:58PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 375.00% |
| RIOT240628C00020000 | 2024-06-24 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,609 | 400.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628P00005000 | 2024-06-24 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 337.50% |
| RIOT240628P00005500 | 2024-06-05 10:09AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 287.50% |
| RIOT240628P00006000 | 2024-06-14 12:30PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 117 | 237.50% |
| RIOT240628P00006500 | 2024-06-20 2:16PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 193.75% |
| RIOT240628P00007000 | 2024-06-25 9:42AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 415 | 162.50% |
| RIOT240628P00007500 | 2024-06-25 2:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 118.75% |
| RIOT240628P00008000 | 2024-06-26 2:16PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 1,350 | 103.13% |
| RIOT240628P00008500 | 2024-06-26 3:59PM EDT | 8.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 555 | 2,957 | 85.94% |
| RIOT240628P00009000 | 2024-06-26 3:59PM EDT | 9.00 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 1,519 | 5,790 | 82.81% |
| RIOT240628P00009500 | 2024-06-26 3:57PM EDT | 9.50 | 0.54 | 0.51 | 0.55 | +0.06 | +12.50% | 2,072 | 4,622 | 80.47% |
| RIOT240628P00010000 | 2024-06-26 3:58PM EDT | 10.00 | 1.00 | 0.95 | 1.01 | +0.11 | +12.36% | 899 | 7,192 | 81.25% |
| RIOT240628P00010500 | 2024-06-26 3:31PM EDT | 10.50 | 1.46 | 1.42 | 1.50 | +0.16 | +12.31% | 128 | 4,932 | 137.50% |
| RIOT240628P00011000 | 2024-06-26 3:26PM EDT | 11.00 | 1.94 | 1.85 | 2.53 | +0.14 | +7.78% | 134 | 817 | 296.88% |
| RIOT240628P00011500 | 2024-06-26 3:10PM EDT | 11.50 | 2.45 | 2.33 | 2.70 | +0.13 | +5.60% | 7 | 292 | 215.63% |
| RIOT240628P00012000 | 2024-06-26 12:28PM EDT | 12.00 | 2.73 | 2.57 | 3.60 | +0.08 | +3.02% | 13 | 224 | 304.69% |
| RIOT240628P00012500 | 2024-06-25 1:36PM EDT | 12.50 | 3.25 | 2.97 | 3.65 | 0.00 | - | 130 | 172 | 378.13% |
| RIOT240628P00013000 | 2024-06-26 12:44PM EDT | 13.00 | 3.70 | 3.75 | 4.20 | -0.05 | -1.33% | 1 | 110 | 212.50% |
| RIOT240628P00013500 | 2024-06-26 1:15PM EDT | 13.50 | 4.28 | 3.95 | 4.55 | +0.03 | +0.71% | 97 | 137 | 356.25% |
| RIOT240628P00014000 | 2024-06-26 2:34PM EDT | 14.00 | 4.87 | 4.90 | 5.05 | +0.12 | +2.53% | 2 | 16 | 237.50% |
| RIOT240628P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 4.98 | 5.40 | 6.50 | 0.00 | - | 4 | 1 | 657.81% |
| RIOT240628P00015000 | 2024-06-26 11:57AM EDT | 15.00 | 5.70 | 5.90 | 6.05 | 0.00 | - | 1 | 108 | 275.00% |
| RIOT240628P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 6.01 | 6.40 | 6.95 | 0.00 | - | 5 | 3 | 550.78% |
| RIOT240628P00016000 | 2024-06-26 10:24AM EDT | 16.00 | 6.65 | 6.90 | 8.00 | -0.20 | -2.92% | 3 | 7 | 734.38% |
| RIOT240628P00017000 | 2024-06-25 3:43PM EDT | 17.00 | 7.85 | 6.90 | 9.00 | 0.00 | - | 1 | 0 | 1,029.69% |
| RIOT240628P00018000 | 2024-06-21 9:36AM EDT | 18.00 | 8.05 | 7.90 | 9.20 | 0.00 | - | 5 | 5 | 668.75% |
| RIOT240628P00019000 | 2024-06-21 9:44AM EDT | 19.00 | 9.00 | 9.55 | 11.00 | 0.00 | - | 4 | 4 | 756.25% |
© 2024 Yahoo. All rights reserved.