Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240809C00008000 | 2024-07-05 12:07PM EDT | 8.00 | 1.90 | 1.70 | 2.24 | +0.03 | +1.60% | 3 | 11 | 85.74% |
| RIOT240809C00009500 | 2024-07-05 3:59PM EDT | 9.50 | 1.05 | 1.03 | 1.10 | -0.03 | -2.78% | 117 | 60 | 84.18% |
| RIOT240809C00010000 | 2024-07-05 3:43PM EDT | 10.00 | 0.87 | 0.82 | 0.99 | 0.00 | - | 19 | 109 | 88.87% |
| RIOT240809C00010500 | 2024-07-05 3:56PM EDT | 10.50 | 0.69 | 0.67 | 0.85 | +0.01 | +1.47% | 21 | 27 | 91.89% |
| RIOT240809C00011000 | 2024-07-05 3:56PM EDT | 11.00 | 0.55 | 0.53 | 0.58 | -0.01 | -1.79% | 74 | 53 | 87.01% |
| RIOT240809C00011500 | 2024-07-05 12:03PM EDT | 11.50 | 0.45 | 0.43 | 0.69 | -0.03 | -6.25% | 10 | 118 | 98.73% |
| RIOT240809C00013000 | 2024-07-05 12:51PM EDT | 13.00 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 7 | 608 | 95.70% |
| RIOT240809C00013500 | 2024-07-05 11:46AM EDT | 13.50 | 0.22 | 0.20 | 0.51 | -0.01 | -4.35% | 1 | 39 | 113.09% |
| RIOT240809C00015000 | 2024-07-05 12:33PM EDT | 15.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 3 | 206 | 104.10% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240809P00007000 | 2024-07-05 3:16PM EDT | 7.00 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 37 | 35 | 80.47% |
| RIOT240809P00007500 | 2024-07-05 3:46PM EDT | 7.50 | 0.16 | 0.15 | 0.20 | -0.03 | -15.79% | 25 | 51 | 80.86% |
| RIOT240809P00008000 | 2024-07-05 3:35PM EDT | 8.00 | 0.29 | 0.26 | 0.31 | -0.02 | -6.45% | 91 | 1,514 | 80.27% |
| RIOT240809P00009000 | 2024-07-05 3:55PM EDT | 9.00 | 0.63 | 0.59 | 0.67 | -0.05 | -7.35% | 141 | 43 | 79.69% |
| RIOT240809P00009500 | 2024-07-05 3:43PM EDT | 9.50 | 0.90 | 0.85 | 0.96 | -0.02 | -2.17% | 41 | 48 | 82.62% |
| RIOT240809P00010000 | 2024-07-05 1:24PM EDT | 10.00 | 1.22 | 1.13 | 1.28 | +0.14 | +12.96% | 11 | 7 | 83.98% |
| RIOT240809P00010500 | 2024-07-03 12:21PM EDT | 10.50 | 1.62 | 1.09 | 1.73 | 0.00 | - | 2 | 10 | 73.83% |
| RIOT240809P00011000 | 2024-07-03 9:46AM EDT | 11.00 | 2.11 | 1.85 | 2.16 | +0.15 | +7.65% | 5 | 34 | 94.92% |
| RIOT240809P00012500 | 2024-07-01 3:53PM EDT | 12.50 | 3.08 | 3.10 | 3.20 | 0.00 | - | 1 | 2 | 90.23% |
| RIOT240809P00013000 | 2024-07-05 11:44AM EDT | 13.00 | 3.70 | 3.55 | 3.65 | +0.05 | +1.37% | 2 | 13 | 91.99% |
| RIOT240809P00014000 | 2024-06-28 3:23PM EDT | 14.00 | 5.06 | 4.45 | 4.65 | 0.00 | - | 1 | 1 | 98.83% |
| RIOT240809P00014500 | 2024-07-01 3:41PM EDT | 14.50 | 4.65 | 4.95 | 5.75 | 0.00 | - | 5 | 8 | 142.19% |
| RIOT240809P00015000 | 2024-06-28 3:37PM EDT | 15.00 | 6.00 | 5.30 | 6.00 | 0.00 | - | 21 | 21 | 125.00% |
© 2024 Yahoo. All rights reserved.