Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719C00002000 | 2024-06-25 10:25AM EDT | 2.00 | 7.40 | 6.60 | 7.70 | 0.00 | - | 1 | 15 | 287.50% |
| RIOT240719C00003000 | 2024-06-18 3:49PM EDT | 3.00 | 7.62 | 4.35 | 6.60 | 0.00 | - | 1 | 4 | 496.09% |
| RIOT240719C00004000 | 2024-06-17 12:49PM EDT | 4.00 | 6.75 | 4.45 | 5.55 | 0.00 | - | 1 | 3 | 367.19% |
| RIOT240719C00005000 | 2024-06-26 3:43PM EDT | 5.00 | 4.10 | 2.66 | 5.20 | 0.00 | - | 14 | 21 | 438.28% |
| RIOT240719C00006000 | 2024-06-28 1:41PM EDT | 6.00 | 3.15 | 2.47 | 3.55 | -0.05 | -1.56% | 7 | 34 | 220.31% |
| RIOT240719C00006500 | 2024-06-26 11:04AM EDT | 6.50 | 2.95 | 2.17 | 2.91 | +2.95 | - | - | 4 | 161.72% |
| RIOT240719C00007000 | 2024-06-28 10:33AM EDT | 7.00 | 2.15 | 2.06 | 2.41 | 0.00 | - | 6 | 139 | 96.09% |
| RIOT240719C00007500 | 2024-06-28 1:15PM EDT | 7.50 | 1.78 | 1.63 | 1.97 | +1.78 | - | 24 | 14 | 91.80% |
| RIOT240719C00008000 | 2024-06-28 1:45PM EDT | 8.00 | 1.43 | 1.23 | 1.49 | +0.12 | +9.16% | 6 | 414 | 81.45% |
| RIOT240719C00008500 | 2024-06-28 11:24AM EDT | 8.50 | 0.97 | 0.99 | 1.20 | +0.97 | - | 2 | 157 | 91.21% |
| RIOT240719C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 0.75 | 0.72 | 0.90 | -0.04 | -5.06% | 371 | 2,099 | 89.45% |
| RIOT240719C00009500 | 2024-06-28 3:59PM EDT | 9.50 | 0.56 | 0.53 | 0.56 | +0.56 | - | 171 | 576 | 83.98% |
| RIOT240719C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 0.41 | 0.39 | 0.42 | -0.03 | -6.82% | 275 | 4,881 | 87.30% |
| RIOT240719C00010500 | 2024-06-28 3:59PM EDT | 10.50 | 0.32 | 0.30 | 0.32 | +0.32 | - | 104 | 669 | 91.60% |
| RIOT240719C00011000 | 2024-06-28 3:59PM EDT | 11.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 507 | 9,236 | 94.92% |
| RIOT240719C00011500 | 2024-06-28 1:40PM EDT | 11.50 | 0.18 | 0.17 | 0.20 | +0.18 | - | 7 | 442 | 98.83% |
| RIOT240719C00012000 | 2024-06-28 3:31PM EDT | 12.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 798 | 11,846 | 105.08% |
| RIOT240719C00012500 | 2024-06-28 3:56PM EDT | 12.50 | 0.12 | 0.10 | 0.14 | +0.12 | - | 24 | 330 | 106.25% |
| RIOT240719C00013000 | 2024-06-28 3:57PM EDT | 13.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 607 | 8,896 | 114.06% |
| RIOT240719C00013500 | 2024-06-28 11:10AM EDT | 13.50 | 0.09 | 0.06 | 0.13 | +0.09 | - | 2 | 80 | 117.19% |
| RIOT240719C00014000 | 2024-06-28 3:09PM EDT | 14.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 51 | 6,187 | 121.88% |
| RIOT240719C00014500 | 2024-06-24 2:48PM EDT | 14.50 | 0.10 | 0.04 | 0.09 | +0.10 | - | - | 6 | 121.88% |
| RIOT240719C00015000 | 2024-06-28 3:48PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 39 | 11,080 | 128.91% |
| RIOT240719C00015500 | 2024-06-25 11:55AM EDT | 15.50 | 0.09 | 0.03 | 0.13 | +0.09 | - | - | 9 | 141.41% |
| RIOT240719C00016000 | 2024-06-28 12:58PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 101 | 2,660 | 137.50% |
| RIOT240719C00017000 | 2024-06-27 12:44PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 13 | 801 | 146.09% |
| RIOT240719C00018000 | 2024-06-28 2:01PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 33 | 1,527 | 159.38% |
| RIOT240719C00019000 | 2024-06-28 9:59AM EDT | 19.00 | 0.03 | 0.01 | 0.15 | +0.03 | - | 1 | 0 | 180.47% |
| RIOT240719C00020000 | 2024-06-28 3:01PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 75 | 6,284 | 168.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719P00003000 | 2024-06-28 9:33AM EDT | 3.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | 10 | 0 | 460.94% |
| RIOT240719P00004000 | 2024-06-21 10:05AM EDT | 4.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 74 | 281.25% |
| RIOT240719P00005000 | 2024-06-28 12:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 112.50% |
| RIOT240719P00006000 | 2024-06-28 3:58PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 29 | 177 | 103.13% |
| RIOT240719P00006500 | 2024-06-28 3:59PM EDT | 6.50 | 0.03 | 0.01 | 0.04 | +0.03 | - | 8 | 8 | 85.94% |
| RIOT240719P00007000 | 2024-06-28 12:41PM EDT | 7.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 56 | 1,002 | 85.16% |
| RIOT240719P00007500 | 2024-06-28 3:26PM EDT | 7.50 | 0.10 | 0.08 | 0.11 | +0.10 | - | 45 | 348 | 77.34% |
| RIOT240719P00008000 | 2024-06-28 3:50PM EDT | 8.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 356 | 3,128 | 77.34% |
| RIOT240719P00008500 | 2024-06-28 3:28PM EDT | 8.50 | 0.36 | 0.34 | 0.37 | +0.36 | - | 460 | 581 | 77.73% |
| RIOT240719P00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.59 | 0.57 | 0.60 | -0.03 | -4.84% | 530 | 4,335 | 79.10% |
| RIOT240719P00009500 | 2024-06-28 3:30PM EDT | 9.50 | 0.89 | 0.87 | 0.91 | +0.89 | - | 56 | 176 | 82.03% |
| RIOT240719P00010000 | 2024-06-28 3:32PM EDT | 10.00 | 1.27 | 1.15 | 1.36 | +0.02 | +1.60% | 319 | 4,720 | 85.94% |
| RIOT240719P00010500 | 2024-06-28 3:44PM EDT | 10.50 | 1.63 | 1.63 | 1.83 | +1.63 | - | 265 | 54 | 99.80% |
| RIOT240719P00011000 | 2024-06-28 3:57PM EDT | 11.00 | 2.06 | 1.85 | 2.21 | -0.05 | -2.37% | 162 | 1,465 | 83.98% |
| RIOT240719P00011500 | 2024-06-28 3:32PM EDT | 11.50 | 2.57 | 2.47 | 2.61 | +2.57 | - | 14 | 14 | 98.05% |
| RIOT240719P00012000 | 2024-06-28 3:36PM EDT | 12.00 | 3.02 | 2.77 | 3.05 | +0.02 | +0.67% | 14 | 301 | 77.73% |
| RIOT240719P00012500 | 2024-06-28 2:31PM EDT | 12.50 | 3.55 | 3.40 | 3.55 | +3.55 | - | 2 | 11 | 105.08% |
| RIOT240719P00013000 | 2024-06-28 3:41PM EDT | 13.00 | 3.98 | 3.90 | 5.00 | +0.03 | +0.76% | 18 | 403 | 196.09% |
| RIOT240719P00014000 | 2024-06-28 11:30AM EDT | 14.00 | 5.00 | 4.30 | 5.90 | +0.10 | +2.04% | 1 | 364 | 158.98% |
| RIOT240719P00014500 | 2024-06-28 12:40PM EDT | 14.50 | 5.52 | 4.45 | 7.00 | +5.52 | - | 2 | 0 | 190.63% |
| RIOT240719P00015000 | 2024-06-28 3:37PM EDT | 15.00 | 5.95 | 5.50 | 6.20 | +0.28 | +4.94% | 1 | 171 | 194.53% |
| RIOT240719P00016000 | 2024-06-28 11:34AM EDT | 16.00 | 7.00 | 5.35 | 8.05 | -0.05 | -0.71% | 8 | 110 | 333.98% |
| RIOT240719P00017000 | 2024-06-28 11:48AM EDT | 17.00 | 8.00 | 6.85 | 8.90 | +0.54 | +7.24% | 14 | 32 | 121.88% |
| RIOT240719P00018000 | 2024-06-26 12:51PM EDT | 18.00 | 8.73 | 8.50 | 9.75 | 0.00 | - | 50 | 56 | 221.88% |
| RIOT240719P00020000 | 2024-06-18 9:48AM EDT | 20.00 | 9.50 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 296.88% |
© 2024 Yahoo. All rights reserved.