Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00002500 | 2024-04-24 11:42AM EDT | 2.50 | 9.55 | 8.40 | 10.35 | +0.05 | +0.53% | 10 | 28 | 2,631.25% |
| RIOT240426C00004000 | 2024-04-24 2:17PM EDT | 4.00 | 8.10 | 7.25 | 8.90 | +0.10 | +1.25% | 120 | 1 | 1,062.50% |
| RIOT240426C00005000 | 2024-04-24 2:17PM EDT | 5.00 | 7.10 | 6.55 | 7.95 | +0.40 | +5.97% | 121 | 32 | 1,040.63% |
| RIOT240426C00006000 | 2024-04-24 3:18PM EDT | 6.00 | 5.84 | 4.80 | 6.40 | +0.44 | +8.15% | 239 | 119 | 962.50% |
| RIOT240426C00006500 | 2024-04-24 2:15PM EDT | 6.50 | 5.60 | 5.30 | 6.40 | -0.05 | -0.88% | 124 | 10 | 842.19% |
| RIOT240426C00007000 | 2024-04-24 2:28PM EDT | 7.00 | 5.00 | 4.60 | 5.85 | +0.15 | +3.09% | 61 | 33 | 682.81% |
| RIOT240426C00007500 | 2024-04-24 3:46PM EDT | 7.50 | 4.35 | 3.80 | 6.50 | -0.02 | -0.46% | 7 | 148 | 843.75% |
| RIOT240426C00008000 | 2024-04-24 3:20PM EDT | 8.00 | 3.83 | 3.55 | 4.75 | -0.02 | -0.52% | 576 | 1,891 | 506.25% |
| RIOT240426C00008500 | 2024-04-24 3:58PM EDT | 8.50 | 3.35 | 3.30 | 4.45 | 0.00 | - | 1,073 | 4,136 | 563.28% |
| RIOT240426C00009000 | 2024-04-24 3:58PM EDT | 9.00 | 2.90 | 2.79 | 3.00 | +0.06 | +2.11% | 282 | 6,436 | 193.75% |
| RIOT240426C00009500 | 2024-04-24 3:44PM EDT | 9.50 | 2.38 | 2.32 | 2.48 | +0.02 | +0.85% | 327 | 3,607 | 168.75% |
| RIOT240426C00010000 | 2024-04-24 3:55PM EDT | 10.00 | 1.91 | 1.87 | 1.94 | +0.05 | +2.69% | 1,232 | 5,198 | 143.75% |
| RIOT240426C00010500 | 2024-04-24 3:57PM EDT | 10.50 | 1.42 | 1.40 | 1.45 | +0.01 | +0.71% | 1,111 | 4,937 | 126.56% |
| RIOT240426C00011000 | 2024-04-24 3:57PM EDT | 11.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 2,355 | 5,032 | 114.06% |
| RIOT240426C00011500 | 2024-04-24 3:59PM EDT | 11.50 | 0.59 | 0.59 | 0.63 | -0.07 | -10.61% | 1,561 | 5,416 | 113.28% |
| RIOT240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.36 | 0.34 | 0.36 | -0.06 | -14.29% | 17,038 | 10,731 | 115.63% |
| RIOT240426C00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.19 | 0.19 | 0.22 | -0.08 | -29.63% | 19,475 | 6,638 | 124.61% |
| RIOT240426C00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 24,052 | 7,367 | 131.25% |
| RIOT240426C00013500 | 2024-04-24 3:57PM EDT | 13.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 5,007 | 2,865 | 140.63% |
| RIOT240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 5,447 | 3,980 | 151.56% |
| RIOT240426C00014500 | 2024-04-24 3:57PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,530 | 3,480 | 154.69% |
| RIOT240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,248 | 3,068 | 175.00% |
| RIOT240426C00015500 | 2024-04-24 2:33PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 113 | 1,198 | 178.13% |
| RIOT240426C00016000 | 2024-04-24 2:52PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 213 | 3,253 | 196.88% |
| RIOT240426C00016500 | 2024-04-24 1:22PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 143 | 505 | 231.25% |
| RIOT240426C00017000 | 2024-04-24 1:49PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 319 | 1,222 | 218.75% |
| RIOT240426C00017500 | 2024-04-24 2:15PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 269 | 231.25% |
| RIOT240426C00018000 | 2024-04-24 1:27PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,280 | 225.00% |
| RIOT240426C00019000 | 2024-04-24 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 574 | 250.00% |
| RIOT240426C00020000 | 2024-04-24 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,406 | 50.00% |
| RIOT240426C00021000 | 2024-04-24 12:55PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 500 | 300.00% |
| RIOT240426C00022000 | 2024-04-22 2:35PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 206 | 312.50% |
| RIOT240426C00022500 | 2024-04-22 12:20PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 389 | 325.00% |
| RIOT240426C00023000 | 2024-04-22 2:39PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 106 | 406.25% |
| RIOT240426C00025000 | 2024-04-22 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 547 | 375.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00002500 | 2024-04-18 9:43AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| RIOT240426P00005000 | 2024-04-19 11:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 462.50% |
| RIOT240426P00006000 | 2024-04-22 9:55AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 375.00% |
| RIOT240426P00006500 | 2024-04-23 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 325.00% |
| RIOT240426P00007000 | 2024-04-24 10:11AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 50.00% |
| RIOT240426P00007500 | 2024-04-24 12:37PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,363 | 262.50% |
| RIOT240426P00008000 | 2024-04-24 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,060 | 50.00% |
| RIOT240426P00008500 | 2024-04-24 3:20PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 3,050 | 193.75% |
| RIOT240426P00009000 | 2024-04-24 3:20PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 1,718 | 162.50% |
| RIOT240426P00009500 | 2024-04-24 3:55PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 117 | 1,711 | 162.50% |
| RIOT240426P00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2,548 | 8,615 | 137.50% |
| RIOT240426P00010500 | 2024-04-24 3:58PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,692 | 4,106 | 126.56% |
| RIOT240426P00011000 | 2024-04-24 3:59PM EDT | 11.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 10,885 | 4,278 | 114.06% |
| RIOT240426P00011500 | 2024-04-24 3:59PM EDT | 11.50 | 0.22 | 0.22 | 0.23 | -0.11 | -33.33% | 7,805 | 2,531 | 111.72% |
| RIOT240426P00012000 | 2024-04-24 3:55PM EDT | 12.00 | 0.47 | 0.46 | 0.48 | -0.11 | -18.97% | 9,622 | 2,984 | 115.63% |
| RIOT240426P00012500 | 2024-04-24 3:45PM EDT | 12.50 | 0.82 | 0.80 | 0.84 | -0.06 | -6.82% | 2,805 | 943 | 123.05% |
| RIOT240426P00013000 | 2024-04-24 3:38PM EDT | 13.00 | 1.25 | 1.21 | 1.27 | -0.05 | -3.85% | 466 | 358 | 133.59% |
| RIOT240426P00013500 | 2024-04-24 2:15PM EDT | 13.50 | 1.50 | 1.67 | 1.77 | -0.05 | -3.23% | 265 | 282 | 156.25% |
| RIOT240426P00014000 | 2024-04-24 1:02PM EDT | 14.00 | 1.83 | 2.14 | 2.19 | -0.17 | -8.50% | 78 | 124 | 151.56% |
| RIOT240426P00014500 | 2024-04-24 10:48AM EDT | 14.50 | 2.45 | 2.28 | 2.69 | -0.38 | -13.43% | 25 | 27 | 193.75% |
| RIOT240426P00015000 | 2024-04-24 3:37PM EDT | 15.00 | 3.20 | 2.83 | 4.20 | 0.00 | - | 104 | 49 | 368.75% |
| RIOT240426P00015500 | 2024-04-23 12:15PM EDT | 15.50 | 3.80 | 2.92 | 4.70 | 0.00 | - | 14 | 48 | 310.94% |
| RIOT240426P00016000 | 2024-04-24 3:53PM EDT | 16.00 | 4.00 | 3.10 | 4.90 | -0.01 | -0.25% | 23 | 62 | 559.38% |
| RIOT240426P00016500 | 2024-04-23 3:19PM EDT | 16.50 | 4.48 | 3.60 | 5.35 | 0.00 | - | 9 | 7 | 570.70% |
| RIOT240426P00017000 | 2024-04-24 11:45AM EDT | 17.00 | 5.20 | 5.00 | 5.60 | -0.05 | -0.95% | 11 | 91 | 373.44% |
| RIOT240426P00017500 | 2024-04-23 12:20PM EDT | 17.50 | 5.73 | 4.60 | 7.70 | 0.00 | - | 6 | 2 | 550.00% |
| RIOT240426P00018000 | 2024-04-23 12:19PM EDT | 18.00 | 6.27 | 5.10 | 6.60 | 0.00 | - | 4 | 0 | 553.91% |
| RIOT240426P00019000 | 2024-04-24 1:05PM EDT | 19.00 | 6.75 | 6.70 | 7.50 | -1.75 | -20.59% | 31 | 7 | 553.13% |
| RIOT240426P00020000 | 2024-04-22 12:20PM EDT | 20.00 | 9.50 | 7.70 | 8.60 | 0.00 | - | 320 | 320 | 343.75% |
| RIOT240426P00021000 | 2024-04-24 11:40AM EDT | 21.00 | 8.90 | 9.00 | 10.20 | -1.30 | -12.75% | 13 | 17 | 671.09% |
| RIOT240426P00023000 | 2024-04-24 10:01AM EDT | 23.00 | 10.55 | 10.10 | 12.20 | -1.65 | -13.52% | 74 | 0 | 418.75% |
© 2024 Yahoo. All rights reserved.