Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628C00004000 | 2024-06-20 12:38PM EDT | 4.00 | 6.65 | 4.90 | 6.20 | 0.00 | - | 2 | 2 | 878.13% |
| RIOT240628C00005000 | 2024-06-24 10:43AM EDT | 5.00 | 4.50 | 4.05 | 4.75 | 0.00 | - | 24 | 29 | 570.31% |
| RIOT240628C00005500 | 2024-06-04 11:55AM EDT | 5.50 | 4.50 | 2.93 | 4.70 | 0.00 | - | 8 | 8 | 425.00% |
| RIOT240628C00006000 | 2024-06-25 1:17PM EDT | 6.00 | 3.30 | 3.10 | 4.10 | +0.10 | +3.12% | 4 | 4 | 553.13% |
| RIOT240628C00006500 | 2024-06-25 2:41PM EDT | 6.50 | 2.71 | 1.76 | 2.90 | -0.79 | -22.57% | 11 | 26 | 370.31% |
| RIOT240628C00007000 | 2024-06-25 10:07AM EDT | 7.00 | 2.35 | 1.38 | 2.61 | +0.34 | +16.92% | 2 | 52 | 415.63% |
| RIOT240628C00007500 | 2024-06-25 2:41PM EDT | 7.50 | 1.76 | 1.61 | 1.93 | +0.17 | +10.69% | 63 | 26 | 181.25% |
| RIOT240628C00008000 | 2024-06-25 3:58PM EDT | 8.00 | 1.21 | 1.15 | 1.40 | -0.10 | -7.63% | 17 | 101 | 140.63% |
| RIOT240628C00008500 | 2024-06-25 3:50PM EDT | 8.50 | 0.72 | 0.55 | 0.88 | -0.10 | -12.20% | 237 | 307 | 59.38% |
| RIOT240628C00009000 | 2024-06-25 3:58PM EDT | 9.00 | 0.37 | 0.36 | 0.41 | -0.08 | -17.78% | 1,692 | 1,423 | 82.81% |
| RIOT240628C00009500 | 2024-06-25 3:58PM EDT | 9.50 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 2,929 | 3,263 | 89.06% |
| RIOT240628C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 5,094 | 9,850 | 96.09% |
| RIOT240628C00010500 | 2024-06-25 3:57PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6,078 | 9,062 | 104.69% |
| RIOT240628C00011000 | 2024-06-25 3:57PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,891 | 6,931 | 121.88% |
| RIOT240628C00011500 | 2024-06-25 3:54PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 920 | 8,425 | 131.25% |
| RIOT240628C00012000 | 2024-06-25 3:56PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 564 | 7,425 | 153.13% |
| RIOT240628C00012500 | 2024-06-25 3:49PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 199 | 3,799 | 162.50% |
| RIOT240628C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 2,049 | 162.50% |
| RIOT240628C00013500 | 2024-06-25 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 1,753 | 193.75% |
| RIOT240628C00014000 | 2024-06-25 2:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,284 | 187.50% |
| RIOT240628C00014500 | 2024-06-25 3:12PM EDT | 14.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 1,814 | 478.91% |
| RIOT240628C00015000 | 2024-06-25 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 7,427 | 212.50% |
| RIOT240628C00015500 | 2024-06-24 12:26PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 234 | 250.00% |
| RIOT240628C00016000 | 2024-06-24 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 420 | 237.50% |
| RIOT240628C00016500 | 2024-06-18 3:36PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| RIOT240628C00017000 | 2024-06-24 3:07PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 411 | 262.50% |
| RIOT240628C00018000 | 2024-06-25 12:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 502 | 287.50% |
| RIOT240628C00019000 | 2024-06-20 3:58PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 207 | 300.00% |
| RIOT240628C00020000 | 2024-06-24 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,609 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628P00005000 | 2024-06-24 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 287.50% |
| RIOT240628P00005500 | 2024-06-05 10:09AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 237.50% |
| RIOT240628P00006000 | 2024-06-14 12:30PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 117 | 200.00% |
| RIOT240628P00006500 | 2024-06-20 2:16PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 235 | 187.50% |
| RIOT240628P00007000 | 2024-06-25 9:42AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 386 | 137.50% |
| RIOT240628P00007500 | 2024-06-25 2:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 760 | 106.25% |
| RIOT240628P00008000 | 2024-06-25 2:47PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 274 | 1,443 | 93.75% |
| RIOT240628P00008500 | 2024-06-25 3:58PM EDT | 8.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 921 | 2,919 | 79.69% |
| RIOT240628P00009000 | 2024-06-25 3:56PM EDT | 9.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 2,374 | 4,961 | 81.25% |
| RIOT240628P00009500 | 2024-06-25 3:49PM EDT | 9.50 | 0.48 | 0.42 | 0.50 | -0.01 | -2.04% | 1,243 | 4,619 | 84.38% |
| RIOT240628P00010000 | 2024-06-25 3:57PM EDT | 10.00 | 0.89 | 0.83 | 0.93 | +0.03 | +3.49% | 204 | 7,309 | 98.44% |
| RIOT240628P00010500 | 2024-06-25 3:27PM EDT | 10.50 | 1.30 | 1.25 | 1.38 | -0.02 | -1.52% | 239 | 5,123 | 87.50% |
| RIOT240628P00011000 | 2024-06-25 3:25PM EDT | 11.00 | 1.80 | 1.56 | 1.97 | -0.04 | -2.17% | 32 | 834 | 206.25% |
| RIOT240628P00011500 | 2024-06-25 11:45AM EDT | 11.50 | 2.32 | 2.05 | 2.54 | +0.01 | +0.43% | 15 | 297 | 267.19% |
| RIOT240628P00012000 | 2024-06-25 12:43PM EDT | 12.00 | 2.65 | 2.62 | 3.15 | -0.12 | -4.33% | 16 | 226 | 217.19% |
| RIOT240628P00012500 | 2024-06-25 1:36PM EDT | 12.50 | 3.25 | 2.86 | 3.45 | -0.05 | -1.52% | 130 | 197 | 280.47% |
| RIOT240628P00013000 | 2024-06-25 1:54PM EDT | 13.00 | 3.75 | 2.95 | 4.85 | -0.05 | -1.32% | 3 | 115 | 273.44% |
| RIOT240628P00013500 | 2024-06-25 3:27PM EDT | 13.50 | 4.25 | 4.20 | 4.70 | +1.35 | +46.55% | 12 | 139 | 326.56% |
| RIOT240628P00014000 | 2024-06-24 3:31PM EDT | 14.00 | 4.75 | 3.80 | 5.55 | 0.00 | - | 35 | 16 | 595.31% |
| RIOT240628P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 4.98 | 4.25 | 5.85 | 0.00 | - | 4 | 1 | 548.44% |
| RIOT240628P00015000 | 2024-06-25 3:08PM EDT | 15.00 | 5.70 | 5.35 | 6.85 | -0.12 | -2.06% | 39 | 108 | 466.41% |
| RIOT240628P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 6.01 | 5.95 | 6.75 | 0.00 | - | 5 | 3 | 321.88% |
| RIOT240628P00016000 | 2024-06-24 3:16PM EDT | 16.00 | 6.85 | 6.10 | 6.95 | 0.00 | - | 3 | 7 | 421.09% |
| RIOT240628P00017000 | 2024-06-25 3:43PM EDT | 17.00 | 7.85 | 6.75 | 8.15 | +0.58 | +7.98% | 1 | 30 | 564.06% |
| RIOT240628P00018000 | 2024-06-21 9:36AM EDT | 18.00 | 8.05 | 7.80 | 9.10 | 0.00 | - | 5 | 5 | 571.88% |
| RIOT240628P00019000 | 2024-06-21 9:44AM EDT | 19.00 | 9.00 | 8.20 | 10.35 | 0.00 | - | 4 | 4 | 716.41% |
© 2024 Yahoo. All rights reserved.