Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00001000 | 2024-06-27 1:49PM EDT | 1.00 | 8.28 | 7.50 | 8.75 | 0.00 | - | 1 | 6 | 411.72% |
| RIOT241220C00002000 | 2024-06-18 3:49PM EDT | 2.00 | 8.72 | 6.15 | 7.70 | 0.00 | - | 1 | 1,003 | 240.63% |
| RIOT241220C00003000 | 2024-06-21 12:19PM EDT | 3.00 | 6.90 | 4.20 | 6.75 | 0.00 | - | 2 | 4 | 183.59% |
| RIOT241220C00004000 | 2024-06-24 11:39AM EDT | 4.00 | 5.75 | 4.40 | 5.55 | 0.00 | - | 3 | 18 | 121.68% |
| RIOT241220C00005000 | 2024-06-28 3:52PM EDT | 5.00 | 4.70 | 4.55 | 4.90 | -0.03 | -0.63% | 1 | 26 | 109.38% |
| RIOT241220C00006000 | 2024-06-26 2:26PM EDT | 6.00 | 3.98 | 3.30 | 4.00 | 0.00 | - | 1 | 29 | 79.88% |
| RIOT241220C00007000 | 2024-06-28 11:56AM EDT | 7.00 | 3.29 | 3.30 | 3.40 | -0.11 | -3.24% | 3 | 259 | 97.56% |
| RIOT241220C00008000 | 2024-06-27 1:29PM EDT | 8.00 | 2.95 | 2.81 | 2.89 | 0.00 | - | 6 | 2,439 | 96.78% |
| RIOT241220C00009000 | 2024-06-28 3:54PM EDT | 9.00 | 2.48 | 2.39 | 2.69 | +0.01 | +0.40% | 91 | 1,832 | 101.12% |
| RIOT241220C00010000 | 2024-06-28 3:22PM EDT | 10.00 | 2.07 | 2.09 | 2.14 | -0.06 | -2.82% | 121 | 1,617 | 97.85% |
| RIOT241220C00011000 | 2024-06-28 3:50PM EDT | 11.00 | 1.90 | 1.70 | 1.88 | +0.02 | +1.06% | 8 | 2,522 | 96.58% |
| RIOT241220C00012000 | 2024-06-28 3:52PM EDT | 12.00 | 1.66 | 1.40 | 1.87 | +0.01 | +0.61% | 3 | 2,139 | 100.34% |
| RIOT241220C00013000 | 2024-06-28 10:23AM EDT | 13.00 | 1.35 | 1.40 | 1.51 | -0.13 | -8.78% | 19 | 2,260 | 101.66% |
| RIOT241220C00014000 | 2024-06-28 10:47AM EDT | 14.00 | 1.29 | 1.28 | 1.36 | -0.04 | -3.01% | 1 | 1,933 | 103.61% |
| RIOT241220C00015000 | 2024-06-28 12:26PM EDT | 15.00 | 1.22 | 1.00 | 1.24 | +0.04 | +3.39% | 125 | 3,384 | 101.86% |
| RIOT241220C00016000 | 2024-06-28 3:16PM EDT | 16.00 | 1.08 | 1.04 | 1.18 | +0.01 | +0.93% | 35 | 4,425 | 107.23% |
| RIOT241220C00017000 | 2024-06-28 1:41PM EDT | 17.00 | 0.98 | 0.95 | 1.03 | 0.00 | - | 112 | 1,120 | 107.32% |
| RIOT241220C00020000 | 2024-06-28 3:43PM EDT | 20.00 | 0.77 | 0.77 | 0.80 | +0.02 | +2.67% | 253 | 4,826 | 111.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00002000 | 2024-06-21 11:23AM EDT | 2.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 60 | 0 | 195.31% |
| RIOT241220P00003000 | 2024-06-27 2:48PM EDT | 3.00 | 0.08 | 0.02 | 1.11 | 0.00 | - | 2 | 113 | 177.93% |
| RIOT241220P00004000 | 2024-06-25 3:57PM EDT | 4.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 22 | 93.36% |
| RIOT241220P00005000 | 2024-06-28 3:01PM EDT | 5.00 | 0.37 | 0.26 | 0.44 | 0.00 | - | 635 | 333 | 89.45% |
| RIOT241220P00006000 | 2024-06-28 3:01PM EDT | 6.00 | 0.65 | 0.62 | 0.68 | +0.01 | +1.56% | 636 | 633 | 89.26% |
| RIOT241220P00007000 | 2024-06-28 1:27PM EDT | 7.00 | 1.03 | 0.98 | 1.07 | 0.00 | - | 7 | 637 | 87.89% |
| RIOT241220P00008000 | 2024-06-28 12:58PM EDT | 8.00 | 1.56 | 1.48 | 1.55 | +0.09 | +6.12% | 6 | 806 | 87.89% |
| RIOT241220P00009000 | 2024-06-28 9:59AM EDT | 9.00 | 2.09 | 1.67 | 2.12 | +0.01 | +0.48% | 8 | 1,032 | 79.88% |
| RIOT241220P00010000 | 2024-06-28 3:59PM EDT | 10.00 | 2.74 | 2.69 | 2.97 | +0.01 | +0.37% | 375 | 691 | 91.99% |
| RIOT241220P00011000 | 2024-06-27 12:25PM EDT | 11.00 | 3.46 | 3.40 | 3.50 | 0.00 | - | 1 | 1,057 | 88.62% |
| RIOT241220P00012000 | 2024-06-28 11:33AM EDT | 12.00 | 4.25 | 4.15 | 4.30 | +0.10 | +2.41% | 19 | 126 | 89.55% |
| RIOT241220P00013000 | 2024-06-27 2:14PM EDT | 13.00 | 5.05 | 5.00 | 5.10 | 0.00 | - | 2 | 288 | 90.92% |
| RIOT241220P00014000 | 2024-06-28 1:20PM EDT | 14.00 | 5.85 | 4.75 | 5.95 | +0.10 | +1.74% | 5 | 297 | 66.89% |
| RIOT241220P00015000 | 2024-06-20 10:29AM EDT | 15.00 | 5.65 | 6.70 | 6.85 | 0.00 | - | 2 | 636 | 92.97% |
| RIOT241220P00016000 | 2024-06-28 10:23AM EDT | 16.00 | 7.65 | 7.45 | 7.80 | +0.33 | +4.51% | 1 | 125 | 91.89% |
| RIOT241220P00017000 | 2024-06-27 10:02AM EDT | 17.00 | 8.35 | 8.35 | 9.15 | 0.00 | - | 47 | 510 | 102.83% |
| RIOT241220P00020000 | 2024-06-26 9:36AM EDT | 20.00 | 10.60 | 10.50 | 12.05 | 0.00 | - | 1 | 182 | 91.11% |
© 2024 Yahoo. All rights reserved.