Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712C00005000 | 2024-06-26 3:01PM EDT | 5.00 | 4.10 | 4.00 | 4.25 | -0.10 | -2.38% | 2 | 28 | 198.44% |
| RIOT240712C00005500 | 2024-06-26 2:58PM EDT | 5.50 | 3.65 | 2.90 | 4.05 | -1.25 | -25.51% | 5 | 1 | 298.44% |
| RIOT240712C00006000 | 2024-06-12 11:30AM EDT | 6.00 | 4.83 | 2.03 | 4.10 | 0.00 | - | 4 | 28 | 117.19% |
| RIOT240712C00006500 | 2024-06-26 10:36AM EDT | 6.50 | 2.80 | 1.42 | 2.69 | -1.45 | -34.12% | 2 | 6 | 143.75% |
| RIOT240712C00007000 | 2024-06-24 1:16PM EDT | 7.00 | 2.18 | 1.99 | 2.66 | 0.00 | - | 1 | 503 | 150.39% |
| RIOT240712C00007500 | 2024-06-26 3:00PM EDT | 7.50 | 1.68 | 1.49 | 1.73 | -0.15 | -8.20% | 6 | 38 | 76.56% |
| RIOT240712C00008000 | 2024-06-26 3:36PM EDT | 8.00 | 1.24 | 1.20 | 1.30 | -0.16 | -11.43% | 84 | 39 | 84.38% |
| RIOT240712C00008500 | 2024-06-26 3:24PM EDT | 8.50 | 0.87 | 0.85 | 1.10 | -0.26 | -23.01% | 12 | 125 | 92.58% |
| RIOT240712C00009000 | 2024-06-26 3:54PM EDT | 9.00 | 0.62 | 0.60 | 0.63 | -0.08 | -11.43% | 204 | 724 | 79.69% |
| RIOT240712C00009500 | 2024-06-26 3:54PM EDT | 9.50 | 0.44 | 0.40 | 0.44 | -0.06 | -12.00% | 561 | 726 | 81.25% |
| RIOT240712C00010000 | 2024-06-26 3:50PM EDT | 10.00 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 146 | 1,254 | 85.55% |
| RIOT240712C00010500 | 2024-06-26 3:46PM EDT | 10.50 | 0.22 | 0.19 | 0.22 | -0.02 | -8.33% | 146 | 1,040 | 87.50% |
| RIOT240712C00011000 | 2024-06-26 3:28PM EDT | 11.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 559 | 2,637 | 93.75% |
| RIOT240712C00011500 | 2024-06-26 3:50PM EDT | 11.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 280 | 1,366 | 99.61% |
| RIOT240712C00012000 | 2024-06-26 3:37PM EDT | 12.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 29 | 801 | 104.69% |
| RIOT240712C00012500 | 2024-06-26 3:22PM EDT | 12.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 204 | 880 | 110.94% |
| RIOT240712C00013000 | 2024-06-26 11:46AM EDT | 13.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 2 | 578 | 115.63% |
| RIOT240712C00013500 | 2024-06-26 3:48PM EDT | 13.50 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 5 | 456 | 116.41% |
| RIOT240712C00014000 | 2024-06-26 3:27PM EDT | 14.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 10 | 408 | 121.88% |
| RIOT240712C00014500 | 2024-06-26 2:36PM EDT | 14.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 45 | 84 | 129.69% |
| RIOT240712C00015000 | 2024-06-25 3:40PM EDT | 15.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 52 | 353 | 134.38% |
| RIOT240712C00015500 | 2024-06-20 11:23AM EDT | 15.50 | 0.14 | 0.01 | 0.72 | 0.00 | - | 3 | 66 | 229.69% |
| RIOT240712C00016000 | 2024-06-26 12:23PM EDT | 16.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 1 | 217 | 152.34% |
| RIOT240712C00017000 | 2024-06-25 1:16PM EDT | 17.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 13 | 549 | 176.56% |
| RIOT240712C00018000 | 2024-06-25 1:17PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 154.69% |
| RIOT240712C00019000 | 2024-06-25 1:16PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 165.63% |
| RIOT240712C00020000 | 2024-06-26 1:27PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 268 | 168.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712P00005500 | 2024-06-07 2:51PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 50.00% |
| RIOT240712P00006000 | 2024-06-24 2:36PM EDT | 6.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 3 | 9 | 284.38% |
| RIOT240712P00006500 | 2024-06-26 10:30AM EDT | 6.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 4 | 65 | 251.95% |
| RIOT240712P00007000 | 2024-06-26 3:03PM EDT | 7.00 | 0.03 | 0.01 | 0.43 | -0.01 | -25.00% | 11 | 95 | 133.98% |
| RIOT240712P00007500 | 2024-06-26 2:59PM EDT | 7.50 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 4 | 423 | 73.44% |
| RIOT240712P00008000 | 2024-06-26 3:58PM EDT | 8.00 | 0.15 | 0.06 | 0.17 | +0.01 | +7.14% | 894 | 1,585 | 64.45% |
| RIOT240712P00008500 | 2024-06-26 3:44PM EDT | 8.50 | 0.28 | 0.29 | 0.33 | +0.02 | +7.69% | 36 | 535 | 73.05% |
| RIOT240712P00009000 | 2024-06-26 3:53PM EDT | 9.00 | 0.55 | 0.54 | 0.55 | +0.07 | +14.58% | 103 | 1,446 | 74.41% |
| RIOT240712P00009500 | 2024-06-26 3:52PM EDT | 9.50 | 0.85 | 0.68 | 0.89 | +0.01 | +1.19% | 81 | 963 | 66.80% |
| RIOT240712P00010000 | 2024-06-26 3:52PM EDT | 10.00 | 1.22 | 1.20 | 1.26 | +0.10 | +8.93% | 94 | 577 | 79.30% |
| RIOT240712P00010500 | 2024-06-26 3:52PM EDT | 10.50 | 1.62 | 1.50 | 1.75 | +0.13 | +8.72% | 93 | 470 | 78.52% |
| RIOT240712P00011000 | 2024-06-26 3:26PM EDT | 11.00 | 2.04 | 2.05 | 2.18 | +0.12 | +6.25% | 69 | 524 | 90.63% |
| RIOT240712P00011500 | 2024-06-26 3:10PM EDT | 11.50 | 2.52 | 2.38 | 2.76 | +0.10 | +4.13% | 7 | 87 | 92.58% |
| RIOT240712P00012000 | 2024-06-26 3:48PM EDT | 12.00 | 2.99 | 2.84 | 3.15 | +0.13 | +4.55% | 27 | 334 | 76.56% |
| RIOT240712P00012500 | 2024-06-26 3:55PM EDT | 12.50 | 3.49 | 2.92 | 3.60 | +0.11 | +3.25% | 1 | 347 | 121.88% |
| RIOT240712P00013000 | 2024-06-26 3:41PM EDT | 13.00 | 3.95 | 3.20 | 4.55 | +0.13 | +3.40% | 3 | 46 | 216.80% |
| RIOT240712P00013500 | 2024-06-25 9:34AM EDT | 13.50 | 4.25 | 3.45 | 5.55 | 0.00 | - | 2 | 22 | 103.91% |
| RIOT240712P00014000 | 2024-06-26 10:24AM EDT | 14.00 | 4.69 | 4.55 | 6.05 | -0.02 | -0.42% | 3 | 10 | 195.70% |
| RIOT240712P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.02 | 4.85 | 6.55 | 0.00 | - | 3 | 6 | 183.98% |
| RIOT240712P00015000 | 2024-06-24 2:52PM EDT | 15.00 | 5.87 | 5.60 | 6.15 | 0.00 | - | 3 | 32 | 180.47% |
| RIOT240712P00015500 | 2024-06-03 3:43PM EDT | 15.50 | 6.05 | 6.40 | 7.55 | 0.00 | - | 1 | 1 | 255.47% |
| RIOT240712P00016000 | 2024-06-26 10:24AM EDT | 16.00 | 6.66 | 6.90 | 7.10 | +0.16 | +2.46% | 3 | 26 | 137.50% |
| RIOT240712P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 7.35 | 7.90 | 9.20 | 0.00 | - | 4 | 0 | 236.72% |
| RIOT240712P00020000 | 2024-06-20 3:21PM EDT | 20.00 | 9.60 | 9.90 | 11.95 | 0.00 | - | 4 | 2 | 400.39% |
© 2024 Yahoo. All rights reserved.