Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240816C00005000 | 2024-06-28 10:32AM EDT | 5.00 | 4.20 | 3.30 | 5.75 | 0.00 | - | 1 | 12 | 311.72% |
| RIOT240816C00006000 | 2024-06-26 3:09PM EDT | 6.00 | 3.24 | 2.59 | 4.75 | 0.00 | - | 5 | 9 | 78.13% |
| RIOT240816C00007000 | 2024-07-05 1:09PM EDT | 7.00 | 2.78 | 2.78 | 3.10 | -0.32 | -10.32% | 500 | 200 | 106.06% |
| RIOT240816C00008000 | 2024-07-05 3:21PM EDT | 8.00 | 2.03 | 2.00 | 2.07 | +0.07 | +3.57% | 102 | 121 | 85.16% |
| RIOT240816C00009000 | 2024-07-05 3:59PM EDT | 9.00 | 1.42 | 1.38 | 1.43 | +0.01 | +0.71% | 980 | 4,041 | 83.89% |
| RIOT240816C00010000 | 2024-07-05 3:59PM EDT | 10.00 | 0.97 | 0.95 | 0.98 | +0.03 | +3.19% | 603 | 1,594 | 85.74% |
| RIOT240816C00011000 | 2024-07-05 3:52PM EDT | 11.00 | 0.67 | 0.64 | 0.77 | 0.00 | - | 1,088 | 699 | 91.50% |
| RIOT240816C00012000 | 2024-07-05 3:55PM EDT | 12.00 | 0.48 | 0.45 | 0.52 | -0.02 | -4.00% | 327 | 2,762 | 92.97% |
| RIOT240816C00013000 | 2024-07-05 3:26PM EDT | 13.00 | 0.38 | 0.35 | 0.38 | 0.00 | - | 212 | 2,230 | 97.46% |
| RIOT240816C00014000 | 2024-07-05 1:54PM EDT | 14.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 186 | 1,702 | 102.54% |
| RIOT240816C00015000 | 2024-07-05 3:13PM EDT | 15.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 201 | 1,943 | 107.23% |
| RIOT240816C00016000 | 2024-07-05 3:23PM EDT | 16.00 | 0.19 | 0.18 | 0.22 | -0.02 | -9.52% | 213 | 199 | 112.50% |
| RIOT240816C00017000 | 2024-07-05 10:20AM EDT | 17.00 | 0.15 | 0.13 | 0.19 | -0.02 | -11.76% | 4 | 264 | 114.84% |
| RIOT240816C00018000 | 2024-07-03 12:34PM EDT | 18.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 9 | 125 | 116.41% |
| RIOT240816C00019000 | 2024-07-05 2:34PM EDT | 19.00 | 0.12 | 0.06 | 0.31 | -0.01 | -7.69% | 13 | 86 | 134.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240816P00004000 | 2024-06-28 11:26AM EDT | 4.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 217.58% |
| RIOT240816P00005000 | 2024-07-05 1:20PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 22 | 64 | 96.88% |
| RIOT240816P00006000 | 2024-07-05 10:22AM EDT | 6.00 | 0.08 | 0.03 | 0.30 | +0.03 | +60.00% | 301 | 83 | 116.02% |
| RIOT240816P00007000 | 2024-07-05 3:11PM EDT | 7.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 15 | 114 | 83.59% |
| RIOT240816P00008000 | 2024-07-05 3:35PM EDT | 8.00 | 0.38 | 0.33 | 0.38 | +0.02 | +5.56% | 697 | 3,828 | 80.86% |
| RIOT240816P00009000 | 2024-07-05 3:35PM EDT | 9.00 | 0.73 | 0.70 | 0.74 | -0.04 | -5.19% | 395 | 2,263 | 80.18% |
| RIOT240816P00010000 | 2024-07-05 12:50PM EDT | 10.00 | 1.30 | 1.25 | 1.29 | -0.04 | -2.99% | 114 | 844 | 81.64% |
| RIOT240816P00011000 | 2024-07-05 3:24PM EDT | 11.00 | 1.99 | 1.95 | 2.06 | +0.01 | +0.51% | 129 | 187 | 86.72% |
| RIOT240816P00012000 | 2024-07-05 3:12PM EDT | 12.00 | 2.84 | 2.75 | 2.95 | -0.08 | -2.74% | 8 | 226 | 93.36% |
| RIOT240816P00013000 | 2024-07-05 2:32PM EDT | 13.00 | 3.75 | 3.60 | 4.55 | +0.29 | +8.38% | 1 | 28 | 129.49% |
| RIOT240816P00014000 | 2024-07-05 9:34AM EDT | 14.00 | 5.04 | 4.55 | 4.65 | +0.17 | +3.49% | 1 | 61 | 96.68% |
| RIOT240816P00015000 | 2024-07-02 12:40PM EDT | 15.00 | 5.39 | 5.50 | 5.60 | 0.00 | - | 8 | 87 | 101.17% |
| RIOT240816P00016000 | 2024-07-02 12:40PM EDT | 16.00 | 6.32 | 6.45 | 7.50 | 0.00 | - | 2 | 125 | 159.38% |
| RIOT240816P00017000 | 2024-07-02 12:31PM EDT | 17.00 | 7.30 | 7.40 | 7.70 | 0.00 | - | 2 | 54 | 119.92% |
| RIOT240816P00018000 | 2024-06-26 12:51PM EDT | 18.00 | 8.83 | 8.00 | 8.95 | 0.00 | - | - | 50 | 114.45% |
| RIOT240816P00019000 | 2024-06-20 11:11AM EDT | 19.00 | 8.25 | 8.40 | 10.40 | 0.00 | - | - | 2 | 100.78% |
© 2024 Yahoo. All rights reserved.