Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705C00002500 | 2024-06-20 3:21PM EDT | 2.50 | 7.95 | 6.05 | 7.75 | 0.00 | - | 4 | 9 | 604.69% |
| RIOT240705C00004000 | 2024-06-21 12:45PM EDT | 4.00 | 5.70 | 4.95 | 6.15 | 0.00 | - | 5 | 5 | 481.25% |
| RIOT240705C00005000 | 2024-06-20 10:31AM EDT | 5.00 | 6.00 | 3.95 | 4.45 | 0.00 | - | 30 | 56 | 50.00% |
| RIOT240705C00005500 | 2024-06-13 9:37AM EDT | 5.50 | 5.60 | 2.93 | 4.75 | 0.00 | - | 1 | 1 | 245.31% |
| RIOT240705C00006000 | 2024-06-12 9:36AM EDT | 6.00 | 4.59 | 1.93 | 4.10 | 0.00 | - | 3 | 3 | 439.84% |
| RIOT240705C00006500 | 2024-06-06 11:41AM EDT | 6.50 | 3.60 | 1.66 | 2.92 | 0.00 | - | - | 1 | 209.38% |
| RIOT240705C00007000 | 2024-06-21 11:37AM EDT | 7.00 | 2.80 | 1.99 | 2.58 | 0.00 | - | 2 | 30 | 130.47% |
| RIOT240705C00007500 | 2024-06-25 1:16PM EDT | 7.50 | 1.75 | 1.49 | 1.79 | -0.05 | -2.78% | 6 | 72 | 107.03% |
| RIOT240705C00008000 | 2024-06-25 1:15PM EDT | 8.00 | 1.37 | 1.25 | 1.49 | +0.22 | +19.13% | 18 | 89 | 103.13% |
| RIOT240705C00008500 | 2024-06-25 2:58PM EDT | 8.50 | 0.94 | 0.84 | 1.09 | -0.02 | -2.08% | 41 | 98 | 93.36% |
| RIOT240705C00009000 | 2024-06-25 3:57PM EDT | 9.00 | 0.53 | 0.50 | 0.56 | -0.07 | -11.67% | 245 | 680 | 70.31% |
| RIOT240705C00009500 | 2024-06-25 3:59PM EDT | 9.50 | 0.32 | 0.31 | 0.33 | -0.05 | -13.51% | 1,942 | 1,920 | 73.63% |
| RIOT240705C00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 5,042 | 2,645 | 77.34% |
| RIOT240705C00010500 | 2024-06-25 3:51PM EDT | 10.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 982 | 5,823 | 82.81% |
| RIOT240705C00011000 | 2024-06-25 3:42PM EDT | 11.00 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 923 | 2,655 | 90.23% |
| RIOT240705C00011500 | 2024-06-25 2:44PM EDT | 11.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 189 | 1,128 | 94.53% |
| RIOT240705C00012000 | 2024-06-25 3:44PM EDT | 12.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1,840 | 4,487 | 100.00% |
| RIOT240705C00012500 | 2024-06-25 11:23AM EDT | 12.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 91 | 863 | 106.25% |
| RIOT240705C00013000 | 2024-06-25 3:48PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 413 | 1,743 | 107.81% |
| RIOT240705C00013500 | 2024-06-25 11:37AM EDT | 13.50 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 251 | 346 | 139.06% |
| RIOT240705C00014000 | 2024-06-25 11:23AM EDT | 14.00 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 1 | 2,365 | 153.91% |
| RIOT240705C00014500 | 2024-06-24 3:00PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1 | 224 | 140.63% |
| RIOT240705C00015000 | 2024-06-25 3:06PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 97 | 590 | 131.25% |
| RIOT240705C00015500 | 2024-06-24 10:47AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 149 | 143.75% |
| RIOT240705C00016000 | 2024-06-21 2:44PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 273 | 159.38% |
| RIOT240705C00016500 | 2024-06-21 9:40AM EDT | 16.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 275.00% |
| RIOT240705C00017000 | 2024-06-25 3:34PM EDT | 17.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 35 | 344 | 203.13% |
| RIOT240705C00018000 | 2024-06-24 9:41AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 156.25% |
| RIOT240705C00019000 | 2024-06-11 3:26PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 190.63% |
| RIOT240705C00020000 | 2024-06-25 10:29AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 328 | 175.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705P00005000 | 2024-06-14 10:04AM EDT | 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 156.25% |
| RIOT240705P00006000 | 2024-06-10 9:57AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 112.50% |
| RIOT240705P00006500 | 2024-06-21 3:16PM EDT | 6.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 109.38% |
| RIOT240705P00007000 | 2024-06-25 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 7 | 114 | 140.63% |
| RIOT240705P00007500 | 2024-06-24 3:59PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 992 | 77.34% |
| RIOT240705P00008000 | 2024-06-25 3:40PM EDT | 8.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 252 | 1,252 | 71.88% |
| RIOT240705P00008500 | 2024-06-25 3:44PM EDT | 8.50 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 232 | 1,863 | 66.41% |
| RIOT240705P00009000 | 2024-06-25 3:56PM EDT | 9.00 | 0.32 | 0.30 | 0.34 | -0.05 | -13.51% | 905 | 1,213 | 68.75% |
| RIOT240705P00009500 | 2024-06-25 3:34PM EDT | 9.50 | 0.63 | 0.58 | 0.64 | -0.01 | -1.56% | 213 | 1,736 | 71.88% |
| RIOT240705P00010000 | 2024-06-25 3:41PM EDT | 10.00 | 0.98 | 0.91 | 1.06 | -0.03 | -2.97% | 142 | 1,257 | 76.17% |
| RIOT240705P00010500 | 2024-06-25 3:05PM EDT | 10.50 | 1.39 | 1.35 | 1.50 | -0.02 | -1.42% | 77 | 623 | 83.98% |
| RIOT240705P00011000 | 2024-06-25 3:30PM EDT | 11.00 | 1.83 | 1.69 | 2.07 | -0.04 | -2.14% | 25 | 281 | 89.06% |
| RIOT240705P00011500 | 2024-06-25 3:40PM EDT | 11.50 | 2.49 | 2.14 | 2.55 | +0.15 | +6.41% | 18 | 147 | 89.84% |
| RIOT240705P00012000 | 2024-06-25 12:43PM EDT | 12.00 | 2.66 | 2.42 | 3.25 | -0.39 | -12.79% | 30 | 129 | 96.88% |
| RIOT240705P00012500 | 2024-06-25 3:03PM EDT | 12.50 | 3.20 | 2.71 | 5.20 | -0.20 | -5.88% | 1 | 15 | 263.28% |
| RIOT240705P00013000 | 2024-06-21 3:42PM EDT | 13.00 | 3.51 | 3.60 | 4.80 | 0.00 | - | 6 | 41 | 228.52% |
| RIOT240705P00013500 | 2024-06-24 3:02PM EDT | 13.50 | 4.27 | 4.00 | 5.40 | 0.00 | - | 3 | 24 | 242.58% |
| RIOT240705P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.50 | 4.00 | 5.00 | 0.00 | - | 3 | 19 | 205.47% |
| RIOT240705P00014500 | 2024-06-25 3:38PM EDT | 14.50 | 5.40 | 4.70 | 5.70 | +1.36 | +33.66% | 1 | 7 | 267.97% |
| RIOT240705P00015000 | 2024-06-21 2:52PM EDT | 15.00 | 5.50 | 4.75 | 6.90 | 0.00 | - | 1 | 17 | 148.44% |
| RIOT240705P00015500 | 2024-06-04 2:08PM EDT | 15.50 | 5.70 | 5.35 | 7.25 | 0.00 | - | 5 | 13 | 50.00% |
| RIOT240705P00016000 | 2024-06-24 2:17PM EDT | 16.00 | 7.00 | 5.95 | 6.95 | 0.00 | - | 2 | 2 | 230.47% |
| RIOT240705P00018000 | 2024-06-20 9:36AM EDT | 18.00 | 7.00 | 7.65 | 10.60 | 0.00 | - | - | 0 | 320.31% |
| RIOT240705P00020000 | 2024-06-18 9:47AM EDT | 20.00 | 9.50 | 9.75 | 11.85 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.