Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712C00005000 | 2024-06-25 3:37PM EDT | 5.00 | 4.20 | 4.15 | 4.45 | +0.20 | +5.00% | 10 | 25 | 198.44% |
| RIOT240712C00005500 | 2024-06-17 10:12AM EDT | 5.50 | 4.90 | 2.60 | 5.05 | 0.00 | - | 1 | 1 | 182.81% |
| RIOT240712C00006000 | 2024-06-12 11:30AM EDT | 6.00 | 4.83 | 2.25 | 4.25 | 0.00 | - | 4 | 28 | 126.56% |
| RIOT240712C00006500 | 2024-06-17 1:25PM EDT | 6.50 | 4.25 | 2.15 | 2.95 | 0.00 | - | 1 | 6 | 167.97% |
| RIOT240712C00007000 | 2024-06-24 1:16PM EDT | 7.00 | 2.18 | 2.18 | 2.63 | 0.00 | - | 1 | 503 | 132.03% |
| RIOT240712C00007500 | 2024-06-25 3:12PM EDT | 7.50 | 1.83 | 1.54 | 2.52 | +0.14 | +8.28% | 13 | 35 | 132.81% |
| RIOT240712C00008000 | 2024-06-25 3:58PM EDT | 8.00 | 1.40 | 1.15 | 1.52 | +0.15 | +12.00% | 3 | 37 | 72.27% |
| RIOT240712C00008500 | 2024-06-25 12:27PM EDT | 8.50 | 1.13 | 0.98 | 1.05 | +0.11 | +10.78% | 1 | 125 | 78.91% |
| RIOT240712C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.70 | 0.67 | 0.72 | -0.06 | -7.89% | 74 | 715 | 75.39% |
| RIOT240712C00009500 | 2024-06-25 3:59PM EDT | 9.50 | 0.50 | 0.48 | 0.51 | -0.05 | -9.09% | 747 | 420 | 78.91% |
| RIOT240712C00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.34 | 0.33 | 0.36 | -0.05 | -12.82% | 250 | 1,157 | 81.25% |
| RIOT240712C00010500 | 2024-06-25 3:57PM EDT | 10.50 | 0.24 | 0.20 | 0.25 | -0.05 | -17.24% | 124 | 988 | 81.25% |
| RIOT240712C00011000 | 2024-06-25 3:57PM EDT | 11.00 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 2,194 | 1,415 | 89.45% |
| RIOT240712C00011500 | 2024-06-25 3:41PM EDT | 11.50 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 547 | 881 | 94.53% |
| RIOT240712C00012000 | 2024-06-25 3:27PM EDT | 12.00 | 0.12 | 0.08 | 0.14 | +0.01 | +9.09% | 42 | 771 | 97.66% |
| RIOT240712C00012500 | 2024-06-25 3:56PM EDT | 12.50 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 70 | 841 | 99.61% |
| RIOT240712C00013000 | 2024-06-25 3:34PM EDT | 13.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 56 | 619 | 105.47% |
| RIOT240712C00013500 | 2024-06-25 3:08PM EDT | 13.50 | 0.08 | 0.03 | 0.09 | 0.00 | - | 26 | 456 | 110.16% |
| RIOT240712C00014000 | 2024-06-25 3:08PM EDT | 14.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 176 | 449 | 114.06% |
| RIOT240712C00014500 | 2024-06-25 3:20PM EDT | 14.50 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 6 | 80 | 116.41% |
| RIOT240712C00015000 | 2024-06-25 3:40PM EDT | 15.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 52 | 302 | 128.13% |
| RIOT240712C00015500 | 2024-06-20 11:23AM EDT | 15.50 | 0.14 | 0.01 | 0.55 | 0.00 | - | 30 | 66 | 200.00% |
| RIOT240712C00016000 | 2024-06-21 3:02PM EDT | 16.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 44 | 217 | 150.00% |
| RIOT240712C00017000 | 2024-06-25 1:16PM EDT | 17.00 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 13 | 552 | 168.75% |
| RIOT240712C00018000 | 2024-06-25 1:17PM EDT | 18.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 33 | 142.19% |
| RIOT240712C00019000 | 2024-06-25 1:16PM EDT | 19.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 86 | 176.56% |
| RIOT240712C00020000 | 2024-06-25 12:30PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 93 | 259 | 159.38% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712P00005500 | 2024-06-07 2:51PM EDT | 5.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 200 | 100 | 320.31% |
| RIOT240712P00006000 | 2024-06-24 2:36PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 226.56% |
| RIOT240712P00006500 | 2024-06-25 3:18PM EDT | 6.50 | 0.03 | 0.01 | 0.53 | +0.01 | +50.00% | 3 | 62 | 172.66% |
| RIOT240712P00007000 | 2024-06-24 1:18PM EDT | 7.00 | 0.04 | 0.02 | 0.11 | -0.02 | -33.33% | 50 | 95 | 93.36% |
| RIOT240712P00007500 | 2024-06-25 1:10PM EDT | 7.50 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 2 | 422 | 76.17% |
| RIOT240712P00008000 | 2024-06-25 3:58PM EDT | 8.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 30 | 1,566 | 72.27% |
| RIOT240712P00008500 | 2024-06-25 2:02PM EDT | 8.50 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 16 | 523 | 71.48% |
| RIOT240712P00009000 | 2024-06-25 3:40PM EDT | 9.00 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 676 | 1,146 | 73.44% |
| RIOT240712P00009500 | 2024-06-25 3:40PM EDT | 9.50 | 0.84 | 0.66 | 0.79 | +0.05 | +6.33% | 89 | 884 | 69.92% |
| RIOT240712P00010000 | 2024-06-25 3:30PM EDT | 10.00 | 1.12 | 1.10 | 1.13 | +0.12 | +12.00% | 75 | 512 | 77.15% |
| RIOT240712P00010500 | 2024-06-25 3:27PM EDT | 10.50 | 1.49 | 1.33 | 1.62 | -0.09 | -5.70% | 47 | 427 | 73.44% |
| RIOT240712P00011000 | 2024-06-25 3:24PM EDT | 11.00 | 1.92 | 1.87 | 1.99 | -0.06 | -3.03% | 16 | 518 | 78.91% |
| RIOT240712P00011500 | 2024-06-25 2:04PM EDT | 11.50 | 2.42 | 2.21 | 2.65 | +0.11 | +4.76% | 5 | 92 | 91.41% |
| RIOT240712P00012000 | 2024-06-25 3:53PM EDT | 12.00 | 2.86 | 2.54 | 3.45 | +0.01 | +0.35% | 180 | 322 | 116.41% |
| RIOT240712P00012500 | 2024-06-25 3:53PM EDT | 12.50 | 3.38 | 2.86 | 3.90 | +0.07 | +2.11% | 250 | 273 | 99.61% |
| RIOT240712P00013000 | 2024-06-24 3:35PM EDT | 13.00 | 3.82 | 3.20 | 3.90 | 0.00 | - | 3 | 46 | 114.84% |
| RIOT240712P00013500 | 2024-06-25 9:34AM EDT | 13.50 | 4.25 | 4.20 | 4.65 | +0.10 | +2.41% | 2 | 22 | 130.47% |
| RIOT240712P00014000 | 2024-06-25 1:41PM EDT | 14.00 | 4.71 | 4.65 | 5.40 | +0.92 | +24.27% | 5 | 5 | 163.28% |
| RIOT240712P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.02 | 5.20 | 6.40 | 0.00 | - | 3 | 6 | 222.27% |
| RIOT240712P00015000 | 2024-06-24 2:52PM EDT | 15.00 | 5.87 | 4.45 | 6.90 | 0.00 | - | 3 | 32 | 319.14% |
| RIOT240712P00015500 | 2024-06-03 3:43PM EDT | 15.50 | 6.05 | 5.80 | 6.80 | 0.00 | - | 1 | 1 | 50.00% |
| RIOT240712P00016000 | 2024-06-24 10:42AM EDT | 16.00 | 6.50 | 6.05 | 7.85 | 0.00 | - | 13 | 26 | 176.95% |
| RIOT240712P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 7.35 | 7.50 | 10.25 | 0.00 | - | 4 | 2 | 176.56% |
| RIOT240712P00020000 | 2024-06-20 3:21PM EDT | 20.00 | 9.60 | 10.40 | 10.95 | 0.00 | - | 4 | 2 | 225.00% |
© 2024 Yahoo. All rights reserved.