Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726C00004000 | 2024-06-21 3:49PM EDT | 4.00 | 5.54 | 3.90 | 6.60 | 0.00 | - | 1 | 7 | 165.63% |
| RIOT240726C00007000 | 2024-06-25 10:09AM EDT | 7.00 | 2.50 | 2.09 | 2.51 | +0.10 | +4.17% | 1 | 20 | 77.73% |
| RIOT240726C00007500 | 2024-06-25 11:46AM EDT | 7.50 | 2.13 | 1.86 | 2.19 | +0.13 | +6.50% | 14 | 21 | 97.66% |
| RIOT240726C00008000 | 2024-06-25 3:58PM EDT | 8.00 | 1.32 | 1.42 | 1.80 | -0.18 | -12.00% | 13 | 10 | 88.67% |
| RIOT240726C00008500 | 2024-06-24 1:54PM EDT | 8.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 60 | 79 | 88.48% |
| RIOT240726C00009000 | 2024-06-25 3:12PM EDT | 9.00 | 0.99 | 0.95 | 1.26 | -0.04 | -3.88% | 321 | 161 | 94.92% |
| RIOT240726C00009500 | 2024-06-25 3:50PM EDT | 9.50 | 0.77 | 0.73 | 0.79 | -0.03 | -3.75% | 138 | 260 | 83.20% |
| RIOT240726C00010000 | 2024-06-25 3:02PM EDT | 10.00 | 0.64 | 0.58 | 0.71 | +0.01 | +1.59% | 162 | 725 | 89.45% |
| RIOT240726C00010500 | 2024-06-25 2:51PM EDT | 10.50 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 63 | 367 | 87.11% |
| RIOT240726C00011000 | 2024-06-25 3:59PM EDT | 11.00 | 0.38 | 0.36 | 0.45 | -0.05 | -11.63% | 84 | 1,162 | 91.99% |
| RIOT240726C00011500 | 2024-06-25 3:53PM EDT | 11.50 | 0.32 | 0.29 | 0.34 | -0.03 | -8.57% | 33 | 547 | 92.38% |
| RIOT240726C00012000 | 2024-06-25 2:32PM EDT | 12.00 | 0.25 | 0.23 | 0.29 | -0.05 | -16.67% | 99 | 621 | 94.92% |
| RIOT240726C00012500 | 2024-06-25 12:56PM EDT | 12.50 | 0.23 | 0.19 | 0.25 | 0.00 | - | 9 | 151 | 98.05% |
| RIOT240726C00013000 | 2024-06-25 3:48PM EDT | 13.00 | 0.19 | 0.18 | 0.22 | -0.03 | -13.64% | 60 | 557 | 102.73% |
| RIOT240726C00013500 | 2024-06-24 3:33PM EDT | 13.50 | 0.18 | 0.13 | 0.20 | 0.00 | - | 7 | 163 | 104.30% |
| RIOT240726C00014000 | 2024-06-25 3:43PM EDT | 14.00 | 0.14 | 0.11 | 0.17 | -0.01 | -6.67% | 288 | 522 | 106.25% |
| RIOT240726C00014500 | 2024-06-25 3:43PM EDT | 14.50 | 0.12 | 0.09 | 0.16 | -0.02 | -14.29% | 24 | 74 | 109.38% |
| RIOT240726C00015000 | 2024-06-25 2:59PM EDT | 15.00 | 0.14 | 0.07 | 0.14 | +0.03 | +27.27% | 120 | 1,612 | 110.55% |
| RIOT240726C00015500 | 2024-06-25 12:04PM EDT | 15.50 | 0.13 | 0.06 | 0.13 | 0.00 | - | 2 | 283 | 113.28% |
| RIOT240726C00016000 | 2024-06-25 12:07PM EDT | 16.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 10 | 179 | 115.63% |
| RIOT240726C00017000 | 2024-06-25 3:29PM EDT | 17.00 | 0.06 | 0.03 | 0.11 | -0.02 | -25.00% | 4 | 152 | 120.31% |
| RIOT240726C00017500 | 2024-06-18 3:50PM EDT | 17.50 | 0.17 | 0.03 | 0.09 | 0.00 | - | 15 | 24 | 121.09% |
| RIOT240726C00018000 | 2024-06-25 2:29PM EDT | 18.00 | 0.06 | 0.03 | 0.69 | -0.04 | -40.00% | 43 | 34 | 187.11% |
| RIOT240726C00019000 | 2024-06-20 1:12PM EDT | 19.00 | 0.12 | 0.02 | 0.98 | 0.00 | - | 1,001 | 760 | 216.21% |
| RIOT240726C00020000 | 2024-06-25 2:13PM EDT | 20.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 634 | 155.08% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726P00005500 | 2024-06-21 3:43PM EDT | 5.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | 28 | 26 | 236.33% |
| RIOT240726P00006000 | 2024-06-25 3:38PM EDT | 6.00 | 0.03 | 0.01 | 0.95 | -0.01 | -25.00% | 4 | 138 | 185.55% |
| RIOT240726P00006500 | 2024-06-25 3:51PM EDT | 6.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 47 | 71 | 78.91% |
| RIOT240726P00007000 | 2024-06-25 3:28PM EDT | 7.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 20 | 77 | 77.73% |
| RIOT240726P00007500 | 2024-06-25 12:59PM EDT | 7.50 | 0.16 | 0.15 | 0.25 | -0.03 | -15.79% | 2 | 1,261 | 79.69% |
| RIOT240726P00008000 | 2024-06-25 3:12PM EDT | 8.00 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 28 | 828 | 76.17% |
| RIOT240726P00008500 | 2024-06-25 3:56PM EDT | 8.50 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 144 | 320 | 76.56% |
| RIOT240726P00009000 | 2024-06-25 3:45PM EDT | 9.00 | 0.73 | 0.70 | 0.74 | 0.00 | - | 420 | 631 | 77.34% |
| RIOT240726P00009500 | 2024-06-25 10:05AM EDT | 9.50 | 1.01 | 0.84 | 1.23 | -0.14 | -12.17% | 4 | 212 | 80.86% |
| RIOT240726P00010000 | 2024-06-25 3:10PM EDT | 10.00 | 1.31 | 1.30 | 1.37 | -0.04 | -2.96% | 127 | 273 | 78.91% |
| RIOT240726P00010500 | 2024-06-25 1:12PM EDT | 10.50 | 1.65 | 1.69 | 2.48 | +0.07 | +4.43% | 13 | 141 | 117.38% |
| RIOT240726P00011000 | 2024-06-25 3:53PM EDT | 11.00 | 2.14 | 2.00 | 2.37 | -0.08 | -3.60% | 150 | 240 | 89.84% |
| RIOT240726P00011500 | 2024-06-25 3:53PM EDT | 11.50 | 2.56 | 2.42 | 2.81 | +0.33 | +14.80% | 155 | 196 | 92.38% |
| RIOT240726P00012000 | 2024-06-24 2:14PM EDT | 12.00 | 3.15 | 2.78 | 3.10 | 0.00 | - | 67 | 213 | 77.73% |
| RIOT240726P00012500 | 2024-06-24 3:36PM EDT | 12.50 | 3.39 | 3.40 | 3.55 | 0.00 | - | 67 | 113 | 91.21% |
| RIOT240726P00013000 | 2024-06-24 3:35PM EDT | 13.00 | 3.89 | 3.85 | 4.50 | 0.00 | - | 3 | 21 | 126.56% |
| RIOT240726P00013500 | 2024-06-13 2:10PM EDT | 13.50 | 3.25 | 4.35 | 4.50 | 0.00 | - | 1 | 2 | 96.88% |
| RIOT240726P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.61 | 4.45 | 5.00 | 0.00 | - | 1 | 85 | 116.80% |
| RIOT240726P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.07 | 5.30 | 5.50 | 0.00 | - | 3 | 13 | 103.91% |
| RIOT240726P00015000 | 2024-06-21 2:52PM EDT | 15.00 | 5.55 | 5.25 | 6.50 | 0.00 | - | 1 | 26 | 102.73% |
| RIOT240726P00015500 | 2024-06-17 3:29PM EDT | 15.50 | 4.85 | 5.80 | 6.95 | 0.00 | - | - | 4 | 107.81% |
| RIOT240726P00016000 | 2024-06-24 9:46AM EDT | 16.00 | 6.63 | 6.10 | 7.30 | 0.00 | - | 2 | 32 | 184.18% |
| RIOT240726P00017000 | 2024-06-14 2:45PM EDT | 17.00 | 6.63 | 7.75 | 8.15 | 0.00 | - | - | 1 | 141.02% |
| RIOT240726P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 8.97 | 8.15 | 9.95 | 0.00 | - | 1 | 0 | 158.59% |
© 2024 Yahoo. All rights reserved.