Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-06-21 3:02PM EDT | 3.00 | 6.65 | 6.20 | 7.65 | 0.00 | - | 6 | 80 | 279.69% |
| RIOT240920C00004000 | 2024-06-21 2:51PM EDT | 4.00 | 5.65 | 4.25 | 5.40 | 0.00 | - | 9 | 202 | 137.11% |
| RIOT240920C00005000 | 2024-06-24 12:33PM EDT | 5.00 | 4.50 | 4.35 | 5.10 | 0.00 | - | 1 | 179 | 148.05% |
| RIOT240920C00006000 | 2024-06-25 1:57PM EDT | 6.00 | 3.62 | 3.50 | 3.65 | +0.12 | +3.43% | 5 | 128 | 100.00% |
| RIOT240920C00007000 | 2024-06-25 1:09PM EDT | 7.00 | 2.93 | 2.70 | 3.20 | +0.07 | +2.45% | 1 | 1,569 | 104.30% |
| RIOT240920C00008000 | 2024-06-25 3:43PM EDT | 8.00 | 2.20 | 2.20 | 2.43 | -0.10 | -4.35% | 26 | 6,710 | 99.41% |
| RIOT240920C00009000 | 2024-06-25 3:38PM EDT | 9.00 | 1.71 | 1.72 | 1.91 | -0.06 | -3.39% | 201 | 4,555 | 97.56% |
| RIOT240920C00010000 | 2024-06-25 3:58PM EDT | 10.00 | 1.40 | 1.38 | 1.42 | -0.03 | -2.10% | 409 | 6,740 | 95.61% |
| RIOT240920C00011000 | 2024-06-25 3:49PM EDT | 11.00 | 1.09 | 1.11 | 1.16 | -0.07 | -6.03% | 346 | 4,608 | 97.85% |
| RIOT240920C00012000 | 2024-06-25 3:59PM EDT | 12.00 | 0.93 | 0.92 | 0.96 | -0.06 | -6.06% | 281 | 18,692 | 100.49% |
| RIOT240920C00013000 | 2024-06-25 3:48PM EDT | 13.00 | 0.80 | 0.79 | 0.85 | -0.05 | -5.88% | 426 | 7,638 | 104.88% |
| RIOT240920C00014000 | 2024-06-25 3:42PM EDT | 14.00 | 0.69 | 0.68 | 0.78 | -0.05 | -6.76% | 488 | 6,482 | 109.38% |
| RIOT240920C00015000 | 2024-06-25 3:50PM EDT | 15.00 | 0.62 | 0.60 | 0.62 | -0.02 | -3.12% | 368 | 13,078 | 110.16% |
| RIOT240920C00016000 | 2024-06-25 3:45PM EDT | 16.00 | 0.54 | 0.51 | 0.62 | -0.01 | -1.82% | 236 | 3,781 | 114.65% |
| RIOT240920C00017000 | 2024-06-25 1:05PM EDT | 17.00 | 0.51 | 0.47 | 0.51 | +0.03 | +6.25% | 35 | 3,588 | 116.11% |
| RIOT240920C00018000 | 2024-06-25 3:43PM EDT | 18.00 | 0.45 | 0.44 | 0.48 | +0.01 | +2.27% | 7 | 5,568 | 120.12% |
| RIOT240920C00019000 | 2024-06-25 12:24PM EDT | 19.00 | 0.45 | 0.36 | 0.44 | +0.04 | +9.76% | 9 | 2,215 | 120.90% |
| RIOT240920C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 0.38 | 0.38 | 0.40 | +0.01 | +2.70% | 404 | 68,167 | 125.20% |
| RIOT240920C00021000 | 2024-06-25 12:04PM EDT | 21.00 | 0.37 | 0.30 | 0.38 | +0.02 | +5.71% | 28 | 3,419 | 125.59% |
| RIOT240920C00022000 | 2024-06-24 3:00PM EDT | 22.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 55 | 2,647 | 126.56% |
| RIOT240920C00023000 | 2024-06-25 1:05PM EDT | 23.00 | 0.30 | 0.24 | 0.50 | -0.03 | -9.09% | 150 | 645 | 137.31% |
| RIOT240920C00025000 | 2024-06-25 1:35PM EDT | 25.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 244 | 4,121 | 134.77% |
| RIOT240920C00030000 | 2024-06-25 2:44PM EDT | 30.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 900 | 23,399 | 145.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-06-25 12:11PM EDT | 3.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 200 | 349 | 121.88% |
| RIOT240920P00004000 | 2024-06-25 3:41PM EDT | 4.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 60 | 207 | 99.22% |
| RIOT240920P00005000 | 2024-06-24 1:26PM EDT | 5.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 41 | 2,254 | 91.80% |
| RIOT240920P00006000 | 2024-06-25 3:42PM EDT | 6.00 | 0.27 | 0.26 | 0.30 | +0.02 | +8.00% | 2 | 3,209 | 89.84% |
| RIOT240920P00007000 | 2024-06-25 1:35PM EDT | 7.00 | 0.51 | 0.51 | 0.58 | -0.05 | -8.93% | 105 | 2,716 | 88.28% |
| RIOT240920P00008000 | 2024-06-25 3:24PM EDT | 8.00 | 0.88 | 0.87 | 0.94 | -0.04 | -4.35% | 41 | 3,067 | 85.84% |
| RIOT240920P00009000 | 2024-06-25 2:34PM EDT | 9.00 | 1.40 | 1.32 | 1.44 | -0.05 | -3.45% | 76 | 3,412 | 83.98% |
| RIOT240920P00010000 | 2024-06-25 1:17PM EDT | 10.00 | 2.05 | 2.02 | 2.08 | +0.01 | +0.49% | 13 | 3,840 | 87.30% |
| RIOT240920P00011000 | 2024-06-25 2:36PM EDT | 11.00 | 2.76 | 2.62 | 3.05 | -0.13 | -4.50% | 335 | 3,207 | 92.19% |
| RIOT240920P00012000 | 2024-06-25 3:48PM EDT | 12.00 | 3.63 | 3.55 | 3.65 | -0.07 | -1.89% | 56 | 13,326 | 92.19% |
| RIOT240920P00013000 | 2024-06-25 3:18PM EDT | 13.00 | 4.41 | 4.35 | 4.50 | -0.10 | -2.22% | 562 | 890 | 92.77% |
| RIOT240920P00014000 | 2024-06-25 3:54PM EDT | 14.00 | 5.36 | 5.20 | 5.40 | +0.11 | +2.10% | 30 | 2,189 | 93.95% |
| RIOT240920P00015000 | 2024-06-25 3:54PM EDT | 15.00 | 6.24 | 6.10 | 6.75 | +0.17 | +2.80% | 54 | 1,863 | 111.13% |
| RIOT240920P00016000 | 2024-06-24 3:16PM EDT | 16.00 | 7.20 | 7.05 | 7.30 | 0.00 | - | 1 | 939 | 100.20% |
| RIOT240920P00017000 | 2024-06-10 12:56PM EDT | 17.00 | 7.52 | 8.05 | 8.25 | 0.00 | - | 555 | 1,293 | 104.69% |
| RIOT240920P00018000 | 2024-06-12 3:37PM EDT | 18.00 | 7.75 | 9.00 | 9.75 | 0.00 | - | 5 | 914 | 128.91% |
| RIOT240920P00019000 | 2024-06-20 10:27AM EDT | 19.00 | 8.60 | 9.95 | 10.15 | 0.00 | - | 2 | 1,038 | 106.64% |
| RIOT240920P00020000 | 2024-06-17 1:33PM EDT | 20.00 | 9.70 | 10.90 | 11.70 | 0.00 | - | 10 | 315 | 134.57% |
| RIOT240920P00021000 | 2024-06-05 10:35AM EDT | 21.00 | 12.15 | 11.85 | 12.05 | 0.00 | - | 1 | 66 | 103.91% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00023000 | 2024-05-31 12:19PM EDT | 23.00 | 13.50 | 13.80 | 15.00 | 0.00 | - | 2 | 26 | 157.03% |
| RIOT240920P00025000 | 2024-05-29 11:30AM EDT | 25.00 | 14.90 | 15.40 | 16.90 | 0.00 | - | 1 | 98 | 143.36% |
| RIOT240920P00030000 | 2024-06-24 9:43AM EDT | 30.00 | 20.57 | 20.75 | 21.85 | 0.00 | - | 1 | 6 | 174.51% |
© 2024 Yahoo. All rights reserved.