Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00002000 | 2024-04-30 10:06AM EDT | 2.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT241220C00003000 | 2024-04-30 11:24AM EDT | 3.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIOT241220C00005000 | 2024-05-01 1:03PM EDT | 5.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIOT241220C00006000 | 2024-04-30 1:18PM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 7.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RIOT241220C00008000 | 2024-05-01 3:56PM EDT | 8.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 49 | 65 | 0.00% |
| RIOT241220C00009000 | 2024-05-02 10:16AM EDT | 9.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| RIOT241220C00010000 | 2024-05-03 3:46PM EDT | 10.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 141 | 551 | 0.00% |
| RIOT241220C00011000 | 2024-05-03 2:33PM EDT | 11.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 38 | 891 | 1.56% |
| RIOT241220C00012000 | 2024-05-03 3:12PM EDT | 12.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 6.25% |
| RIOT241220C00013000 | 2024-05-03 3:20PM EDT | 13.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 151 | 716 | 6.25% |
| RIOT241220C00014000 | 2024-05-03 9:49AM EDT | 14.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| RIOT241220C00015000 | 2024-05-03 12:58PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 12.50% |
| RIOT241220C00016000 | 2024-05-03 3:17PM EDT | 16.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 12.50% |
| RIOT241220C00017000 | 2024-05-03 2:34PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| RIOT241220C00020000 | 2024-05-03 3:22PM EDT | 20.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 680 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00003000 | 2024-05-01 2:15PM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RIOT241220P00004000 | 2024-05-02 12:14PM EDT | 4.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| RIOT241220P00005000 | 2024-05-03 10:25AM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| RIOT241220P00006000 | 2024-05-02 3:41PM EDT | 6.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| RIOT241220P00007000 | 2024-05-03 10:31AM EDT | 7.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 40 | 293 | 12.50% |
| RIOT241220P00008000 | 2024-05-03 2:01PM EDT | 8.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| RIOT241220P00009000 | 2024-05-01 3:02PM EDT | 9.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 6.25% |
| RIOT241220P00010000 | 2024-05-03 12:38PM EDT | 10.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| RIOT241220P00011000 | 2024-05-03 12:41PM EDT | 11.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| RIOT241220P00012000 | 2024-05-02 2:59PM EDT | 12.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| RIOT241220P00013000 | 2024-05-01 9:55AM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| RIOT241220P00014000 | 2024-04-25 2:31PM EDT | 14.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| RIOT241220P00015000 | 2024-04-29 11:37AM EDT | 15.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 16.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIOT241220P00017000 | 2024-05-01 10:00AM EDT | 17.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 20.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
© 2024 Yahoo. All rights reserved.