Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802C00004000 | 2024-06-24 1:50PM EDT | 4.00 | 5.15 | 5.75 | 7.00 | 0.00 | - | 1 | 2 | 297.27% |
| RIOT240802C00005000 | 2024-06-25 10:53AM EDT | 5.00 | 4.44 | 4.70 | 6.00 | 0.00 | - | - | 4 | 230.86% |
| RIOT240802C00005500 | 2024-06-27 11:01AM EDT | 5.50 | 3.70 | 2.90 | 5.55 | 0.00 | - | - | 3 | 320.31% |
| RIOT240802C00006000 | 2024-06-25 10:00AM EDT | 6.00 | 3.30 | 2.63 | 5.05 | 0.00 | - | 6 | 7 | 287.70% |
| RIOT240802C00006500 | 2024-06-24 2:01PM EDT | 6.50 | 2.82 | 3.40 | 3.65 | 0.00 | - | 2 | 3 | 96.88% |
| RIOT240802C00007000 | 2024-06-21 1:08PM EDT | 7.00 | 2.95 | 2.96 | 3.50 | 0.00 | - | 6 | 10 | 123.05% |
| RIOT240802C00007500 | 2024-06-24 2:11PM EDT | 7.50 | 2.00 | 2.46 | 2.80 | 0.00 | - | - | 2 | 90.23% |
| RIOT240802C00008000 | 2024-07-01 2:07PM EDT | 8.00 | 1.87 | 2.11 | 2.30 | +0.28 | +17.61% | 64 | 64 | 85.94% |
| RIOT240802C00008500 | 2024-07-01 2:33PM EDT | 8.50 | 1.79 | 1.75 | 2.04 | +0.54 | +43.20% | 12 | 9 | 91.60% |
| RIOT240802C00009000 | 2024-07-01 3:52PM EDT | 9.00 | 1.50 | 1.43 | 1.50 | +0.46 | +44.23% | 126 | 290 | 80.47% |
| RIOT240802C00009500 | 2024-07-01 3:59PM EDT | 9.50 | 1.16 | 1.17 | 1.22 | +0.30 | +34.88% | 621 | 465 | 81.84% |
| RIOT240802C00010000 | 2024-07-01 3:55PM EDT | 10.00 | 0.99 | 0.94 | 0.99 | +0.32 | +47.76% | 349 | 464 | 83.01% |
| RIOT240802C00010500 | 2024-07-01 3:35PM EDT | 10.50 | 0.80 | 0.76 | 0.80 | +0.25 | +45.45% | 197 | 657 | 84.38% |
| RIOT240802C00011000 | 2024-07-01 3:52PM EDT | 11.00 | 0.64 | 0.62 | 0.66 | +0.19 | +42.22% | 197 | 819 | 86.72% |
| RIOT240802C00011500 | 2024-07-01 3:19PM EDT | 11.50 | 0.55 | 0.50 | 0.55 | +0.16 | +41.03% | 62 | 365 | 88.67% |
| RIOT240802C00012000 | 2024-07-01 3:55PM EDT | 12.00 | 0.43 | 0.42 | 0.46 | +0.12 | +38.71% | 630 | 730 | 91.41% |
| RIOT240802C00012500 | 2024-07-01 3:50PM EDT | 12.50 | 0.36 | 0.23 | 0.39 | +0.10 | +38.46% | 80 | 207 | 87.30% |
| RIOT240802C00013000 | 2024-07-01 3:59PM EDT | 13.00 | 0.30 | 0.30 | 0.34 | +0.06 | +25.00% | 111 | 351 | 96.88% |
| RIOT240802C00013500 | 2024-07-01 3:43PM EDT | 13.50 | 0.27 | 0.24 | 0.30 | +0.02 | +8.00% | 61 | 110 | 98.83% |
| RIOT240802C00014000 | 2024-07-01 3:30PM EDT | 14.00 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 50 | 126 | 101.37% |
| RIOT240802C00014500 | 2024-07-01 12:55PM EDT | 14.50 | 0.18 | 0.18 | 0.23 | -0.02 | -10.00% | 17 | 40 | 103.71% |
| RIOT240802C00015000 | 2024-07-01 3:22PM EDT | 15.00 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 35 | 621 | 105.86% |
| RIOT240802C00015500 | 2024-07-01 3:23PM EDT | 15.50 | 0.12 | 0.13 | 0.19 | -0.08 | -40.00% | 5 | 28 | 108.20% |
| RIOT240802C00016000 | 2024-07-01 3:34PM EDT | 16.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 51 | 14 | 112.89% |
| RIOT240802C00017000 | 2024-07-01 3:19PM EDT | 17.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 14 | 648 | 114.84% |
| RIOT240802C00017500 | 2024-07-01 2:03PM EDT | 17.50 | 0.05 | 0.10 | 0.12 | -0.06 | -54.55% | 1 | 95 | 117.97% |
| RIOT240802C00018000 | 2024-07-01 10:44AM EDT | 18.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 50 | 303 | 117.58% |
| RIOT240802C00019000 | 2024-06-28 1:27PM EDT | 19.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 61 | 61 | 124.22% |
| RIOT240802C00020000 | 2024-07-01 1:39PM EDT | 20.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 6 | 1,536 | 123.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802P00005500 | 2024-06-26 11:37AM EDT | 5.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 66 | 247.66% |
| RIOT240802P00006000 | 2024-06-28 3:51PM EDT | 6.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 59 | 58 | 90.63% |
| RIOT240802P00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 13 | 112 | 80.47% |
| RIOT240802P00007000 | 2024-07-01 3:38PM EDT | 7.00 | 0.04 | 0.04 | 0.07 | -0.12 | -75.00% | 13 | 42 | 77.34% |
| RIOT240802P00007500 | 2024-07-01 3:28PM EDT | 7.50 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 62 | 1,371 | 77.73% |
| RIOT240802P00008000 | 2024-07-01 3:28PM EDT | 8.00 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 36 | 294 | 76.95% |
| RIOT240802P00008500 | 2024-07-01 3:28PM EDT | 8.50 | 0.30 | 0.30 | 0.33 | -0.29 | -49.15% | 65 | 336 | 77.15% |
| RIOT240802P00009000 | 2024-07-01 3:51PM EDT | 9.00 | 0.49 | 0.46 | 0.50 | -0.33 | -40.24% | 308 | 331 | 77.15% |
| RIOT240802P00009500 | 2024-07-01 3:15PM EDT | 9.50 | 0.70 | 0.69 | 0.74 | -0.43 | -38.05% | 199 | 168 | 79.30% |
| RIOT240802P00010000 | 2024-07-01 3:55PM EDT | 10.00 | 0.96 | 0.96 | 1.00 | -0.47 | -32.87% | 193 | 168 | 79.98% |
| RIOT240802P00010500 | 2024-07-01 3:40PM EDT | 10.50 | 1.25 | 1.27 | 1.32 | -0.69 | -35.57% | 7 | 95 | 81.45% |
| RIOT240802P00011000 | 2024-07-01 10:56AM EDT | 11.00 | 1.89 | 1.62 | 1.78 | -0.20 | -9.57% | 1 | 70 | 87.50% |
| RIOT240802P00011500 | 2024-07-01 2:55PM EDT | 11.50 | 2.00 | 1.55 | 2.21 | -0.30 | -13.04% | 1 | 23 | 70.31% |
| RIOT240802P00012000 | 2024-06-25 10:56AM EDT | 12.00 | 2.83 | 2.37 | 2.62 | 0.00 | - | 4 | 117 | 91.80% |
| RIOT240802P00012500 | 2024-06-27 3:26PM EDT | 12.50 | 3.50 | 2.22 | 2.96 | 0.00 | - | 10 | 24 | 97.85% |
| RIOT240802P00013000 | 2024-07-01 3:45PM EDT | 13.00 | 3.35 | 3.25 | 3.40 | -0.67 | -16.67% | 7 | 27 | 91.80% |
| RIOT240802P00013500 | 2024-07-01 3:09PM EDT | 13.50 | 3.74 | 3.70 | 3.85 | -0.68 | -15.38% | 3 | 19 | 92.97% |
| RIOT240802P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 5.12 | 4.65 | 4.95 | 0.00 | - | 3 | 5 | 109.96% |
| RIOT240802P00015000 | 2024-07-01 3:45PM EDT | 15.00 | 5.12 | 5.05 | 5.60 | -0.68 | -11.72% | 5 | 21 | 119.73% |
| RIOT240802P00015500 | 2024-07-01 11:09AM EDT | 15.50 | 5.93 | 5.30 | 6.00 | -0.16 | -2.63% | 5 | 5 | 96.88% |
© 2024 Yahoo. All rights reserved.