Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-05-01 12:31PM EDT | 3.00 | 7.05 | 7.05 | 7.35 | 0.00 | - | 2 | 58 | 152.73% |
| RIOT240920C00004000 | 2024-04-30 2:15PM EDT | 4.00 | 6.53 | 6.10 | 6.25 | 0.00 | - | 10 | 15 | 115.82% |
| RIOT240920C00005000 | 2024-05-02 10:09AM EDT | 5.00 | 5.20 | 5.30 | 5.40 | 0.00 | - | 1 | 72 | 110.55% |
| RIOT240920C00006000 | 2024-04-30 2:20PM EDT | 6.00 | 4.90 | 4.30 | 4.90 | +0.05 | +1.03% | 8 | 94 | 106.64% |
| RIOT240920C00007000 | 2024-05-01 10:49AM EDT | 7.00 | 3.90 | 3.80 | 3.95 | 0.00 | - | 1 | 342 | 100.59% |
| RIOT240920C00008000 | 2024-05-02 11:45AM EDT | 8.00 | 3.45 | 3.25 | 3.35 | -0.35 | -9.21% | 3 | 4,690 | 99.61% |
| RIOT240920C00009000 | 2024-05-02 11:21AM EDT | 9.00 | 2.97 | 2.81 | 2.84 | +0.22 | +8.00% | 3 | 3,763 | 99.71% |
| RIOT240920C00010000 | 2024-05-02 11:38AM EDT | 10.00 | 2.49 | 2.41 | 2.43 | +0.11 | +4.62% | 107 | 2,339 | 99.80% |
| RIOT240920C00011000 | 2024-05-02 11:44AM EDT | 11.00 | 2.18 | 2.08 | 2.10 | -0.13 | -5.63% | 123 | 2,059 | 100.49% |
| RIOT240920C00012000 | 2024-05-02 12:17PM EDT | 12.00 | 1.82 | 1.80 | 1.82 | -0.05 | -2.67% | 49 | 3,279 | 101.07% |
| RIOT240920C00013000 | 2024-05-02 12:02PM EDT | 13.00 | 1.65 | 1.58 | 1.60 | -0.07 | -4.07% | 142 | 4,093 | 102.25% |
| RIOT240920C00014000 | 2024-05-02 11:52AM EDT | 14.00 | 1.47 | 1.38 | 1.41 | +0.10 | +7.30% | 258 | 3,781 | 103.03% |
| RIOT240920C00015000 | 2024-05-02 11:52AM EDT | 15.00 | 1.30 | 1.22 | 1.25 | +0.10 | +8.33% | 83 | 7,640 | 104.00% |
| RIOT240920C00016000 | 2024-05-02 11:53AM EDT | 16.00 | 1.15 | 1.08 | 1.12 | 0.00 | - | 33 | 2,484 | 104.98% |
| RIOT240920C00017000 | 2024-05-02 12:11PM EDT | 17.00 | 0.99 | 0.97 | 1.00 | +0.02 | +2.06% | 233 | 2,093 | 105.96% |
| RIOT240920C00018000 | 2024-05-02 10:42AM EDT | 18.00 | 0.94 | 0.85 | 0.90 | +0.01 | +1.08% | 25 | 978 | 106.35% |
| RIOT240920C00019000 | 2024-05-02 10:19AM EDT | 19.00 | 0.84 | 0.77 | 0.82 | -0.15 | -15.15% | 6 | 1,341 | 107.52% |
| RIOT240920C00020000 | 2024-05-02 12:06PM EDT | 20.00 | 0.75 | 0.70 | 0.74 | +0.05 | +7.14% | 151 | 10,746 | 108.30% |
| RIOT240920C00021000 | 2024-05-02 9:46AM EDT | 21.00 | 0.72 | 0.63 | 0.71 | +0.04 | +5.88% | 3 | 3,232 | 109.86% |
| RIOT240920C00022000 | 2024-05-01 3:39PM EDT | 22.00 | 0.61 | 0.58 | 0.65 | 0.00 | - | 202 | 1,702 | 110.84% |
| RIOT240920C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.60 | 0.55 | 0.59 | -0.05 | -7.69% | 1 | 436 | 111.91% |
| RIOT240920C00025000 | 2024-05-02 11:42AM EDT | 25.00 | 0.52 | 0.49 | 0.55 | -0.10 | -16.13% | 6 | 2,590 | 115.53% |
| RIOT240920C00030000 | 2024-05-02 12:16PM EDT | 30.00 | 0.30 | 0.30 | 0.38 | 0.00 | - | 860 | 11,396 | 116.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-05-02 11:39AM EDT | 3.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 131 | 100.00% |
| RIOT240920P00004000 | 2024-05-02 10:19AM EDT | 4.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 2 | 136 | 97.66% |
| RIOT240920P00005000 | 2024-05-02 12:14PM EDT | 5.00 | 0.24 | 0.22 | 0.25 | +0.01 | +4.55% | 1 | 1,899 | 93.75% |
| RIOT240920P00006000 | 2024-05-02 9:37AM EDT | 6.00 | 0.48 | 0.44 | 0.47 | +0.04 | +9.09% | 102 | 2,582 | 92.58% |
| RIOT240920P00007000 | 2024-05-02 11:38AM EDT | 7.00 | 0.75 | 0.75 | 0.77 | -0.04 | -5.06% | 10 | 858 | 91.31% |
| RIOT240920P00008000 | 2024-05-02 9:55AM EDT | 8.00 | 1.20 | 1.15 | 1.18 | +0.07 | +6.19% | 6 | 1,657 | 90.82% |
| RIOT240920P00009000 | 2024-05-02 10:36AM EDT | 9.00 | 1.68 | 1.65 | 1.67 | -0.06 | -3.45% | 126 | 1,013 | 90.53% |
| RIOT240920P00010000 | 2024-05-02 11:06AM EDT | 10.00 | 2.19 | 2.23 | 2.25 | +0.05 | +2.34% | 16 | 3,012 | 90.63% |
| RIOT240920P00011000 | 2024-05-02 11:19AM EDT | 11.00 | 2.81 | 2.88 | 2.91 | -0.13 | -4.42% | 434 | 1,955 | 90.92% |
| RIOT240920P00012000 | 2024-05-02 11:33AM EDT | 12.00 | 3.50 | 3.55 | 3.65 | -0.16 | -4.37% | 35 | 1,844 | 91.02% |
| RIOT240920P00013000 | 2024-05-01 3:47PM EDT | 13.00 | 4.41 | 4.30 | 4.40 | 0.00 | - | 2 | 681 | 90.92% |
| RIOT240920P00014000 | 2024-04-30 10:02AM EDT | 14.00 | 4.85 | 5.15 | 5.20 | 0.00 | - | 1 | 1,110 | 92.19% |
| RIOT240920P00015000 | 2024-04-29 9:33AM EDT | 15.00 | 5.20 | 5.95 | 6.05 | 0.00 | - | 23 | 1,083 | 92.19% |
| RIOT240920P00016000 | 2024-05-01 9:55AM EDT | 16.00 | 6.92 | 6.80 | 6.90 | 0.00 | - | 5 | 956 | 91.99% |
| RIOT240920P00017000 | 2024-04-30 2:51PM EDT | 17.00 | 7.70 | 7.70 | 7.75 | 0.00 | - | 6 | 673 | 91.80% |
| RIOT240920P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.91 | 8.60 | 8.70 | 0.00 | - | 1 | 913 | 93.26% |
| RIOT240920P00019000 | 2024-04-30 10:14AM EDT | 19.00 | 9.20 | 9.50 | 9.60 | 0.00 | - | 1 | 1,023 | 92.58% |
| RIOT240920P00020000 | 2024-05-01 3:08PM EDT | 20.00 | 10.15 | 10.40 | 10.50 | 0.00 | - | 1 | 289 | 90.82% |
| RIOT240920P00021000 | 2024-04-22 9:59AM EDT | 21.00 | 11.60 | 11.35 | 11.45 | 0.00 | - | 12 | 109 | 91.60% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 12.15 | 12.40 | 0.00 | - | 5 | 15 | 85.74% |
| RIOT240920P00023000 | 2024-04-26 3:29PM EDT | 23.00 | 12.17 | 13.25 | 13.35 | 0.00 | - | 1 | 2 | 91.21% |
| RIOT240920P00025000 | 2024-05-01 3:06PM EDT | 25.00 | 14.70 | 14.30 | 15.90 | 0.00 | - | 2 | 97 | 73.83% |
| RIOT240920P00030000 | 2024-04-30 9:51AM EDT | 30.00 | 19.55 | 19.20 | 20.90 | 0.00 | - | 1 | 4 | 68.75% |
© 2024 Yahoo. All rights reserved.