Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726C00002500 | 2024-06-25 10:23AM EDT | 2.50 | 7.00 | 5.80 | 9.25 | 0.00 | - | - | 3 | 309.38% |
| RIOT240726C00004000 | 2024-06-21 3:49PM EDT | 4.00 | 5.54 | 5.40 | 7.30 | 0.00 | - | 1 | 7 | 328.13% |
| RIOT240726C00005000 | 2024-07-01 2:55PM EDT | 5.00 | 4.55 | 4.90 | 5.45 | +0.45 | +10.98% | 5 | 7 | 216.02% |
| RIOT240726C00007000 | 2024-07-01 11:37AM EDT | 7.00 | 2.70 | 2.59 | 3.10 | +0.50 | +22.73% | 2 | 27 | 112.89% |
| RIOT240726C00007500 | 2024-07-01 11:21AM EDT | 7.50 | 2.26 | 2.13 | 2.78 | +0.50 | +28.41% | 3 | 13 | 127.34% |
| RIOT240726C00008000 | 2024-07-01 2:11PM EDT | 8.00 | 2.00 | 1.93 | 2.22 | +0.61 | +43.88% | 8 | 66 | 75.00% |
| RIOT240726C00008500 | 2024-07-01 11:14AM EDT | 8.50 | 1.55 | 1.59 | 1.79 | +0.48 | +44.86% | 128 | 214 | 76.95% |
| RIOT240726C00009000 | 2024-07-01 3:54PM EDT | 9.00 | 1.34 | 1.31 | 1.40 | +0.49 | +57.65% | 224 | 647 | 78.52% |
| RIOT240726C00009500 | 2024-07-01 3:49PM EDT | 9.50 | 1.04 | 1.01 | 1.15 | +0.33 | +46.48% | 349 | 507 | 80.86% |
| RIOT240726C00010000 | 2024-07-01 3:59PM EDT | 10.00 | 0.79 | 0.79 | 0.82 | +0.27 | +51.92% | 1,688 | 2,390 | 78.32% |
| RIOT240726C00010500 | 2024-07-01 3:44PM EDT | 10.50 | 0.64 | 0.60 | 0.64 | +0.25 | +64.10% | 439 | 780 | 79.88% |
| RIOT240726C00011000 | 2024-07-01 3:59PM EDT | 11.00 | 0.50 | 0.47 | 0.50 | +0.17 | +51.52% | 851 | 1,333 | 82.42% |
| RIOT240726C00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.39 | 0.36 | 0.39 | +0.13 | +50.00% | 85 | 646 | 84.18% |
| RIOT240726C00012000 | 2024-07-01 3:42PM EDT | 12.00 | 0.33 | 0.29 | 0.32 | +0.11 | +50.00% | 202 | 5,455 | 87.50% |
| RIOT240726C00012500 | 2024-07-01 3:16PM EDT | 12.50 | 0.25 | 0.23 | 0.27 | +0.07 | +38.89% | 145 | 187 | 90.82% |
| RIOT240726C00013000 | 2024-07-01 3:56PM EDT | 13.00 | 0.21 | 0.19 | 0.22 | +0.05 | +31.25% | 104 | 809 | 93.36% |
| RIOT240726C00013500 | 2024-07-01 2:02PM EDT | 13.50 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 5 | 1,852 | 96.88% |
| RIOT240726C00014000 | 2024-07-01 3:45PM EDT | 14.00 | 0.14 | 0.11 | 0.15 | +0.03 | +27.27% | 79 | 656 | 96.48% |
| RIOT240726C00014500 | 2024-07-01 2:50PM EDT | 14.50 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 71 | 80 | 104.30% |
| RIOT240726C00015000 | 2024-07-01 3:54PM EDT | 15.00 | 0.11 | 0.07 | 0.16 | +0.03 | +37.50% | 424 | 1,629 | 106.64% |
| RIOT240726C00015500 | 2024-07-01 3:26PM EDT | 15.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 14 | 283 | 102.34% |
| RIOT240726C00016000 | 2024-06-28 2:16PM EDT | 16.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 21 | 211 | 114.84% |
| RIOT240726C00017000 | 2024-07-01 3:42PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 2 | 160 | 116.41% |
| RIOT240726C00017500 | 2024-06-18 3:50PM EDT | 17.50 | 0.17 | 0.05 | 0.08 | 0.00 | - | 15 | 24 | 119.53% |
| RIOT240726C00018000 | 2024-06-27 12:01PM EDT | 18.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 8 | 76 | 118.75% |
| RIOT240726C00019000 | 2024-07-01 2:54PM EDT | 19.00 | 0.03 | 0.03 | 0.06 | -0.09 | -75.00% | 1 | 760 | 125.00% |
| RIOT240726C00020000 | 2024-07-01 3:38PM EDT | 20.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 2 | 625 | 129.69% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726P00005500 | 2024-06-28 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 107.81% |
| RIOT240726P00006000 | 2024-06-28 2:17PM EDT | 6.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 82 | 183 | 219.92% |
| RIOT240726P00006500 | 2024-07-01 3:28PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 51 | 130 | 79.69% |
| RIOT240726P00007000 | 2024-07-01 2:51PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 40 | 117 | 76.56% |
| RIOT240726P00007500 | 2024-07-01 3:31PM EDT | 7.50 | 0.06 | 0.03 | 0.07 | -0.10 | -62.50% | 1,146 | 1,308 | 71.09% |
| RIOT240726P00008000 | 2024-07-01 3:58PM EDT | 8.00 | 0.10 | 0.10 | 0.12 | -0.19 | -65.52% | 774 | 1,024 | 72.27% |
| RIOT240726P00008500 | 2024-07-01 3:18PM EDT | 8.50 | 0.19 | 0.19 | 0.21 | -0.27 | -58.70% | 98 | 642 | 71.29% |
| RIOT240726P00009000 | 2024-07-01 3:52PM EDT | 9.00 | 0.35 | 0.34 | 0.53 | -0.37 | -51.39% | 147 | 1,064 | 82.03% |
| RIOT240726P00009500 | 2024-07-01 3:42PM EDT | 9.50 | 0.56 | 0.54 | 0.57 | -0.44 | -44.00% | 207 | 421 | 73.44% |
| RIOT240726P00010000 | 2024-07-01 3:46PM EDT | 10.00 | 0.80 | 0.80 | 0.84 | -0.53 | -39.85% | 223 | 489 | 75.00% |
| RIOT240726P00010500 | 2024-07-01 3:23PM EDT | 10.50 | 1.12 | 1.12 | 1.17 | -0.63 | -36.00% | 45 | 160 | 77.54% |
| RIOT240726P00011000 | 2024-07-01 2:05PM EDT | 11.00 | 1.60 | 1.42 | 1.73 | -0.56 | -25.93% | 11 | 401 | 86.33% |
| RIOT240726P00011500 | 2024-07-01 3:07PM EDT | 11.50 | 1.86 | 1.86 | 1.93 | -0.84 | -31.11% | 1 | 385 | 80.86% |
| RIOT240726P00012000 | 2024-06-27 11:44AM EDT | 12.00 | 3.11 | 2.28 | 2.58 | 0.00 | - | 2 | 214 | 96.29% |
| RIOT240726P00012500 | 2024-07-01 3:07PM EDT | 12.50 | 2.71 | 2.72 | 3.40 | -0.79 | -22.57% | 1 | 97 | 121.48% |
| RIOT240726P00013000 | 2024-07-01 3:45PM EDT | 13.00 | 3.18 | 3.15 | 3.30 | -0.81 | -20.30% | 6 | 26 | 89.06% |
| RIOT240726P00013500 | 2024-07-01 12:41PM EDT | 13.50 | 3.95 | 3.65 | 3.75 | -0.52 | -11.63% | 1 | 7 | 92.97% |
| RIOT240726P00014000 | 2024-07-01 2:27PM EDT | 14.00 | 4.21 | 4.10 | 4.30 | -0.79 | -15.80% | 577 | 91 | 100.39% |
| RIOT240726P00014500 | 2024-07-01 2:37PM EDT | 14.50 | 4.70 | 4.60 | 5.15 | -0.77 | -14.08% | 1 | 13 | 134.77% |
| RIOT240726P00015000 | 2024-07-01 12:49PM EDT | 15.00 | 5.40 | 4.60 | 5.70 | -0.62 | -10.30% | 1 | 39 | 103.13% |
| RIOT240726P00015500 | 2024-06-17 3:29PM EDT | 15.50 | 4.85 | 5.55 | 6.55 | 0.00 | - | - | 4 | 172.27% |
| RIOT240726P00016000 | 2024-06-24 9:46AM EDT | 16.00 | 6.63 | 5.95 | 6.60 | 0.00 | - | 2 | 32 | 139.84% |
| RIOT240726P00017000 | 2024-06-14 2:45PM EDT | 17.00 | 6.63 | 6.60 | 8.95 | 0.00 | - | - | 1 | 219.34% |
| RIOT240726P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 8.97 | 7.40 | 10.85 | 0.00 | - | 1 | 0 | 136.72% |
© 2024 Yahoo. All rights reserved.