Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00002500 | 2024-04-22 3:23PM EDT | 2.50 | 8.55 | 6.85 | 9.85 | 0.00 | - | - | 6 | 964.06% |
| RIOT240510C00004000 | 2024-05-01 10:29AM EDT | 4.00 | 6.00 | 5.00 | 8.00 | 0.00 | - | 13 | 14 | 425.00% |
| RIOT240510C00005000 | 2024-05-01 9:41AM EDT | 5.00 | 5.00 | 4.50 | 6.30 | 0.00 | - | 22 | 22 | 712.50% |
| RIOT240510C00006000 | 2024-05-02 9:34AM EDT | 6.00 | 4.35 | 3.50 | 5.00 | 0.00 | - | 2 | 33 | 480.47% |
| RIOT240510C00007000 | 2024-05-03 3:12PM EDT | 7.00 | 3.40 | 2.67 | 3.55 | -0.55 | -13.92% | 7 | 33 | 226.56% |
| RIOT240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 2.90 | 2.84 | 4.15 | +0.24 | +9.02% | 32 | 102 | 336.72% |
| RIOT240510C00008000 | 2024-05-03 3:56PM EDT | 8.00 | 2.41 | 2.14 | 2.53 | +0.14 | +6.17% | 315 | 705 | 157.81% |
| RIOT240510C00008500 | 2024-05-03 3:56PM EDT | 8.50 | 1.95 | 1.69 | 2.13 | +0.11 | +5.98% | 59 | 1,961 | 162.50% |
| RIOT240510C00009000 | 2024-05-03 3:52PM EDT | 9.00 | 1.51 | 1.41 | 1.53 | +0.11 | +7.86% | 200 | 365 | 81.25% |
| RIOT240510C00009500 | 2024-05-03 3:50PM EDT | 9.50 | 1.12 | 0.97 | 1.17 | +0.10 | +9.80% | 1,085 | 1,476 | 86.33% |
| RIOT240510C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 0.75 | 0.75 | 0.76 | +0.05 | +7.14% | 656 | 1,187 | 91.80% |
| RIOT240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.52 | 0.50 | 0.51 | +0.04 | +8.33% | 2,394 | 2,115 | 94.14% |
| RIOT240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.33 | 0.31 | 0.40 | +0.03 | +10.00% | 5,082 | 6,225 | 101.56% |
| RIOT240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.20 | 0.19 | 0.21 | 0.00 | - | 2,706 | 4,782 | 97.66% |
| RIOT240510C00012000 | 2024-05-03 3:52PM EDT | 12.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 5,211 | 2,939 | 100.00% |
| RIOT240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2,169 | 2,246 | 105.47% |
| RIOT240510C00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 835 | 3,511 | 108.59% |
| RIOT240510C00013500 | 2024-05-03 3:37PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 164 | 1,087 | 117.19% |
| RIOT240510C00014000 | 2024-05-03 3:41PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 737 | 2,623 | 123.44% |
| RIOT240510C00014500 | 2024-05-03 2:12PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 64 | 884 | 134.38% |
| RIOT240510C00015000 | 2024-05-03 3:27PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,695 | 3,207 | 137.50% |
| RIOT240510C00015500 | 2024-05-03 1:24PM EDT | 15.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 501 | 151.56% |
| RIOT240510C00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 851 | 143.75% |
| RIOT240510C00016500 | 2024-05-03 12:05PM EDT | 16.50 | 0.02 | 0.00 | 0.29 | +0.01 | +100.00% | 3 | 302 | 232.81% |
| RIOT240510C00017000 | 2024-05-03 3:34PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 685 | 168.75% |
| RIOT240510C00017500 | 2024-05-02 11:33AM EDT | 17.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 1,650 | 235.94% |
| RIOT240510C00018000 | 2024-05-03 3:16PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 414 | 184.38% |
| RIOT240510C00019000 | 2024-05-03 2:39PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 217 | 92 | 181.25% |
| RIOT240510C00020000 | 2024-05-03 10:53AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 264 | 212.50% |
| RIOT240510C00021000 | 2024-04-30 10:44AM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 382 | 533 | 462.11% |
| RIOT240510C00022000 | 2024-05-01 11:34AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 178 | 218.75% |
| RIOT240510C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 231.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00004000 | 2024-04-19 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 119 | 237.50% |
| RIOT240510P00006000 | 2024-05-02 2:19PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 406.25% |
| RIOT240510P00006500 | 2024-05-01 12:31PM EDT | 6.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 361.72% |
| RIOT240510P00007000 | 2024-05-02 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 125.00% |
| RIOT240510P00007500 | 2024-05-03 10:46AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 277 | 121.88% |
| RIOT240510P00008000 | 2024-05-03 3:29PM EDT | 8.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 773 | 1,714 | 118.75% |
| RIOT240510P00008500 | 2024-05-03 3:55PM EDT | 8.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 785 | 1,591 | 93.75% |
| RIOT240510P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 549 | 1,562 | 89.84% |
| RIOT240510P00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 1,156 | 2,454 | 89.84% |
| RIOT240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.32 | 0.32 | 0.34 | -0.09 | -21.95% | 3,365 | 3,073 | 91.02% |
| RIOT240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.57 | 0.44 | 0.59 | -0.11 | -16.18% | 1,233 | 1,672 | 82.03% |
| RIOT240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.90 | 0.82 | 0.90 | -0.10 | -10.00% | 1,329 | 964 | 87.89% |
| RIOT240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 1.26 | 1.16 | 1.50 | -0.23 | -15.44% | 288 | 1,251 | 107.81% |
| RIOT240510P00012000 | 2024-05-03 3:30PM EDT | 12.00 | 1.67 | 1.54 | 1.98 | -0.24 | -12.57% | 42 | 540 | 114.06% |
| RIOT240510P00012500 | 2024-05-03 10:22AM EDT | 12.50 | 1.95 | 1.17 | 2.70 | -0.47 | -19.42% | 21 | 471 | 226.56% |
| RIOT240510P00013000 | 2024-05-03 1:09PM EDT | 13.00 | 2.68 | 2.32 | 2.80 | -0.14 | -4.96% | 18 | 167 | 161.33% |
| RIOT240510P00013500 | 2024-05-03 1:28PM EDT | 13.50 | 3.17 | 2.59 | 3.25 | -0.08 | -2.46% | 8 | 89 | 164.06% |
| RIOT240510P00014000 | 2024-05-03 1:25PM EDT | 14.00 | 3.70 | 2.91 | 3.75 | -0.28 | -7.04% | 10 | 152 | 178.91% |
| RIOT240510P00014500 | 2024-05-03 2:55PM EDT | 14.50 | 4.04 | 4.00 | 4.50 | -0.31 | -7.13% | 6 | 111 | 192.97% |
| RIOT240510P00015000 | 2024-05-03 3:22PM EDT | 15.00 | 4.56 | 3.55 | 5.20 | -0.43 | -8.62% | 2 | 127 | 317.58% |
| RIOT240510P00015500 | 2024-05-03 3:18PM EDT | 15.50 | 5.07 | 4.95 | 6.15 | -0.53 | -9.46% | 1 | 25 | 299.61% |
| RIOT240510P00016000 | 2024-05-03 10:38AM EDT | 16.00 | 5.37 | 4.55 | 6.65 | -0.53 | -8.98% | 30 | 63 | 150.00% |
| RIOT240510P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.38 | 5.95 | 6.30 | 0.00 | - | 5 | 8 | 182.81% |
| RIOT240510P00017000 | 2024-05-01 2:33PM EDT | 17.00 | 6.85 | 5.55 | 6.80 | 0.00 | - | 1 | 110 | 270.31% |
| RIOT240510P00017500 | 2024-05-03 11:23AM EDT | 17.50 | 7.10 | 5.90 | 8.30 | -1.64 | -18.76% | 29 | 1 | 176.56% |
| RIOT240510P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 7.65 | 7.50 | 8.95 | 0.00 | - | 1 | 1 | 402.73% |
| RIOT240510P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 14.83 | 13.55 | 15.60 | 0.00 | - | 6 | 0 | 614.06% |
© 2024 Yahoo. All rights reserved.