Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705C00002500 | 2024-06-20 3:21PM EDT | 2.50 | 7.95 | 5.50 | 7.60 | 0.00 | - | 5 | 9 | 393.75% |
| RIOT240705C00004000 | 2024-06-21 12:45PM EDT | 4.00 | 5.70 | 4.15 | 6.30 | 0.00 | - | 5 | 5 | 417.19% |
| RIOT240705C00005000 | 2024-06-20 10:31AM EDT | 5.00 | 6.00 | 2.29 | 4.55 | 0.00 | - | 8 | 56 | 451.56% |
| RIOT240705C00005500 | 2024-06-13 9:37AM EDT | 5.50 | 5.60 | 3.40 | 4.00 | 0.00 | - | 1 | 1 | 267.19% |
| RIOT240705C00006000 | 2024-06-26 11:38AM EDT | 6.00 | 3.31 | 2.50 | 3.55 | -1.28 | -27.89% | 4 | 3 | 348.44% |
| RIOT240705C00006500 | 2024-06-06 11:41AM EDT | 6.50 | 3.60 | 2.44 | 2.81 | 0.00 | - | - | 1 | 164.06% |
| RIOT240705C00007000 | 2024-06-26 3:14PM EDT | 7.00 | 2.09 | 1.11 | 2.66 | -0.71 | -25.36% | 2 | 30 | 286.72% |
| RIOT240705C00007500 | 2024-06-26 3:30PM EDT | 7.50 | 1.58 | 1.50 | 1.61 | -0.22 | -12.22% | 14 | 74 | 75.78% |
| RIOT240705C00008000 | 2024-06-26 3:35PM EDT | 8.00 | 1.13 | 1.09 | 1.15 | -0.02 | -1.74% | 74 | 88 | 78.52% |
| RIOT240705C00008500 | 2024-06-26 3:56PM EDT | 8.50 | 0.73 | 0.71 | 0.90 | -0.23 | -23.96% | 110 | 137 | 90.23% |
| RIOT240705C00009000 | 2024-06-26 3:59PM EDT | 9.00 | 0.45 | 0.44 | 0.45 | -0.15 | -25.00% | 295 | 677 | 76.17% |
| RIOT240705C00009500 | 2024-06-26 3:58PM EDT | 9.50 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 955 | 2,632 | 80.86% |
| RIOT240705C00010000 | 2024-06-26 3:58PM EDT | 10.00 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 1,522 | 5,556 | 84.38% |
| RIOT240705C00010500 | 2024-06-26 3:38PM EDT | 10.50 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 811 | 6,257 | 89.84% |
| RIOT240705C00011000 | 2024-06-26 3:48PM EDT | 11.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 1,172 | 3,085 | 96.88% |
| RIOT240705C00011500 | 2024-06-26 3:35PM EDT | 11.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 531 | 1,259 | 103.13% |
| RIOT240705C00012000 | 2024-06-26 3:02PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 66 | 5,200 | 108.59% |
| RIOT240705C00012500 | 2024-06-26 3:45PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 134 | 912 | 120.31% |
| RIOT240705C00013000 | 2024-06-26 1:40PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 96 | 1,988 | 123.44% |
| RIOT240705C00013500 | 2024-06-25 11:37AM EDT | 13.50 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 1 | 495 | 145.31% |
| RIOT240705C00014000 | 2024-06-26 9:57AM EDT | 14.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 2,365 | 148.44% |
| RIOT240705C00014500 | 2024-06-26 11:17AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 5 | 223 | 153.13% |
| RIOT240705C00015000 | 2024-06-26 1:58PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 589 | 156.25% |
| RIOT240705C00015500 | 2024-06-24 10:47AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 149 | 150.00% |
| RIOT240705C00016000 | 2024-06-26 2:32PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 18 | 273 | 156.25% |
| RIOT240705C00016500 | 2024-06-26 2:32PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 12 | 162.50% |
| RIOT240705C00017000 | 2024-06-25 3:34PM EDT | 17.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 6 | 344 | 178.13% |
| RIOT240705C00018000 | 2024-06-24 9:41AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 359.38% |
| RIOT240705C00019000 | 2024-06-11 3:26PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 206.25% |
| RIOT240705C00020000 | 2024-06-26 10:58AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 334 | 187.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705P00005000 | 2024-06-14 10:04AM EDT | 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 162.50% |
| RIOT240705P00006000 | 2024-06-10 9:57AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 112.50% |
| RIOT240705P00006500 | 2024-06-21 3:16PM EDT | 6.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 93.75% |
| RIOT240705P00007000 | 2024-06-26 3:58PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 67 | 114 | 84.38% |
| RIOT240705P00007500 | 2024-06-26 3:58PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 995 | 75.78% |
| RIOT240705P00008000 | 2024-06-26 3:59PM EDT | 8.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 69 | 1,324 | 70.31% |
| RIOT240705P00008500 | 2024-06-26 3:58PM EDT | 8.50 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 309 | 1,925 | 67.58% |
| RIOT240705P00009000 | 2024-06-26 3:58PM EDT | 9.00 | 0.38 | 0.34 | 0.40 | +0.01 | +2.70% | 283 | 1,796 | 68.16% |
| RIOT240705P00009500 | 2024-06-26 3:55PM EDT | 9.50 | 0.68 | 0.69 | 0.73 | +0.04 | +6.25% | 268 | 1,878 | 75.00% |
| RIOT240705P00010000 | 2024-06-26 3:59PM EDT | 10.00 | 1.08 | 0.95 | 1.16 | +0.07 | +6.93% | 475 | 1,290 | 66.41% |
| RIOT240705P00010500 | 2024-06-26 3:52PM EDT | 10.50 | 1.53 | 1.51 | 1.57 | +0.12 | +8.51% | 77 | 660 | 80.47% |
| RIOT240705P00011000 | 2024-06-26 3:53PM EDT | 11.00 | 2.02 | 1.89 | 2.08 | +0.15 | +8.02% | 36 | 274 | 68.75% |
| RIOT240705P00011500 | 2024-06-26 10:19AM EDT | 11.50 | 2.16 | 2.37 | 2.66 | -0.18 | -7.69% | 6 | 137 | 101.56% |
| RIOT240705P00012000 | 2024-06-26 2:01PM EDT | 12.00 | 2.96 | 1.60 | 3.70 | -0.09 | -2.95% | 2 | 101 | 284.77% |
| RIOT240705P00012500 | 2024-06-26 3:55PM EDT | 12.50 | 3.47 | 3.35 | 5.55 | +0.07 | +2.06% | 1 | 14 | 350.39% |
| RIOT240705P00013000 | 2024-06-21 3:42PM EDT | 13.00 | 3.51 | 3.70 | 5.00 | 0.00 | - | 6 | 41 | 245.31% |
| RIOT240705P00013500 | 2024-06-24 3:02PM EDT | 13.50 | 4.27 | 3.00 | 5.00 | 0.00 | - | 3 | 21 | 293.75% |
| RIOT240705P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.50 | 4.55 | 6.50 | 0.00 | - | 3 | 10 | 313.67% |
| RIOT240705P00014500 | 2024-06-26 11:06AM EDT | 14.50 | 5.15 | 4.90 | 6.35 | +1.11 | +27.48% | 1 | 8 | 221.09% |
| RIOT240705P00015000 | 2024-06-21 2:52PM EDT | 15.00 | 5.50 | 5.55 | 7.00 | 0.00 | - | 1 | 2 | 278.52% |
| RIOT240705P00015500 | 2024-06-04 2:08PM EDT | 15.50 | 5.70 | 6.05 | 8.00 | 0.00 | - | 5 | 7 | 351.95% |
| RIOT240705P00016000 | 2024-06-24 2:17PM EDT | 16.00 | 7.00 | 6.85 | 8.00 | 0.00 | - | 2 | 2 | 339.84% |
| RIOT240705P00018000 | 2024-06-20 9:36AM EDT | 18.00 | 7.00 | 7.95 | 9.95 | 0.00 | - | - | 0 | 496.48% |
| RIOT240705P00020000 | 2024-06-18 9:47AM EDT | 20.00 | 9.50 | 9.90 | 12.00 | 0.00 | - | - | 0 | 544.14% |
© 2024 Yahoo. All rights reserved.