Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00002500 | 2024-04-24 11:42AM EDT | 2.50 | 9.55 | 8.75 | 9.35 | +0.05 | +0.53% | 10 | 28 | 818.75% |
| RIOT240426C00004000 | 2024-04-24 2:17PM EDT | 4.00 | 8.10 | 7.70 | 7.85 | +0.10 | +1.25% | 120 | 1 | 581.25% |
| RIOT240426C00005000 | 2024-04-24 2:17PM EDT | 5.00 | 7.10 | 6.75 | 6.85 | +0.40 | +5.97% | 121 | 32 | 468.75% |
| RIOT240426C00006000 | 2024-04-24 2:11PM EDT | 6.00 | 6.14 | 5.75 | 5.85 | +0.74 | +13.70% | 238 | 119 | 375.00% |
| RIOT240426C00006500 | 2024-04-24 2:15PM EDT | 6.50 | 5.60 | 5.20 | 5.35 | -0.05 | -0.88% | 124 | 10 | 337.50% |
| RIOT240426C00007000 | 2024-04-24 2:28PM EDT | 7.00 | 5.00 | 4.05 | 4.85 | +0.15 | +3.09% | 61 | 33 | 300.00% |
| RIOT240426C00007500 | 2024-04-24 11:11AM EDT | 7.50 | 4.05 | 4.05 | 4.35 | -0.32 | -7.32% | 3 | 148 | 265.63% |
| RIOT240426C00008000 | 2024-04-24 3:01PM EDT | 8.00 | 3.75 | 3.65 | 3.85 | -0.10 | -2.60% | 575 | 1,891 | 231.25% |
| RIOT240426C00008500 | 2024-04-24 2:45PM EDT | 8.50 | 3.47 | 3.25 | 3.35 | +0.12 | +3.58% | 1,051 | 4,136 | 200.00% |
| RIOT240426C00009000 | 2024-04-24 2:29PM EDT | 9.00 | 3.00 | 2.76 | 2.86 | +0.16 | +5.63% | 269 | 6,436 | 182.81% |
| RIOT240426C00009500 | 2024-04-24 3:04PM EDT | 9.50 | 2.25 | 2.27 | 2.50 | -0.11 | -4.66% | 280 | 3,607 | 171.88% |
| RIOT240426C00010000 | 2024-04-24 3:05PM EDT | 10.00 | 1.79 | 1.81 | 2.01 | -0.07 | -3.76% | 1,147 | 5,198 | 153.91% |
| RIOT240426C00010500 | 2024-04-24 3:01PM EDT | 10.50 | 1.34 | 1.35 | 1.39 | -0.07 | -4.96% | 1,076 | 4,937 | 100.00% |
| RIOT240426C00011000 | 2024-04-24 3:04PM EDT | 11.00 | 0.89 | 0.92 | 0.97 | -0.11 | -11.00% | 2,269 | 5,032 | 98.44% |
| RIOT240426C00011500 | 2024-04-24 3:06PM EDT | 11.50 | 0.60 | 0.55 | 0.60 | -0.06 | -9.09% | 1,474 | 5,416 | 92.97% |
| RIOT240426C00012000 | 2024-04-24 3:07PM EDT | 12.00 | 0.34 | 0.31 | 0.35 | -0.08 | -19.05% | 16,038 | 10,731 | 95.70% |
| RIOT240426C00012500 | 2024-04-24 3:05PM EDT | 12.50 | 0.18 | 0.18 | 0.19 | -0.09 | -33.33% | 18,144 | 6,638 | 100.78% |
| RIOT240426C00013000 | 2024-04-24 3:06PM EDT | 13.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 22,804 | 7,367 | 107.03% |
| RIOT240426C00013500 | 2024-04-24 3:01PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 4,610 | 2,865 | 115.63% |
| RIOT240426C00014000 | 2024-04-24 2:59PM EDT | 14.00 | 0.04 | 0.04 | 0.06 | -0.03 | -37.50% | 5,404 | 3,980 | 128.91% |
| RIOT240426C00014500 | 2024-04-24 2:46PM EDT | 14.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1,505 | 3,480 | 137.50% |
| RIOT240426C00015000 | 2024-04-24 3:03PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,239 | 3,068 | 145.31% |
| RIOT240426C00015500 | 2024-04-24 2:33PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 113 | 1,198 | 156.25% |
| RIOT240426C00016000 | 2024-04-24 2:52PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 213 | 3,253 | 162.50% |
| RIOT240426C00016500 | 2024-04-24 1:22PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 143 | 505 | 190.63% |
| RIOT240426C00017000 | 2024-04-24 1:49PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 319 | 1,222 | 178.13% |
| RIOT240426C00017500 | 2024-04-24 2:15PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 269 | 190.63% |
| RIOT240426C00018000 | 2024-04-24 1:27PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,280 | 187.50% |
| RIOT240426C00019000 | 2024-04-24 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 574 | 206.25% |
| RIOT240426C00020000 | 2024-04-24 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,406 | 50.00% |
| RIOT240426C00021000 | 2024-04-24 12:55PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 500 | 243.75% |
| RIOT240426C00022000 | 2024-04-22 2:35PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 206 | 262.50% |
| RIOT240426C00022500 | 2024-04-22 12:20PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 389 | 262.50% |
| RIOT240426C00023000 | 2024-04-22 2:39PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 106 | 300.00% |
| RIOT240426C00025000 | 2024-04-22 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 547 | 300.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00002500 | 2024-04-18 9:43AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| RIOT240426P00005000 | 2024-04-19 11:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 375.00% |
| RIOT240426P00006000 | 2024-04-22 9:55AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 300.00% |
| RIOT240426P00006500 | 2024-04-23 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 275.00% |
| RIOT240426P00007000 | 2024-04-24 10:11AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 50.00% |
| RIOT240426P00007500 | 2024-04-24 12:37PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,363 | 212.50% |
| RIOT240426P00008000 | 2024-04-24 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,060 | 50.00% |
| RIOT240426P00008500 | 2024-04-24 2:45PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,050 | 156.25% |
| RIOT240426P00009000 | 2024-04-24 2:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 1,718 | 131.25% |
| RIOT240426P00009500 | 2024-04-24 3:02PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 1,711 | 128.13% |
| RIOT240426P00010000 | 2024-04-24 2:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,690 | 8,615 | 114.06% |
| RIOT240426P00010500 | 2024-04-24 2:39PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,577 | 4,106 | 100.00% |
| RIOT240426P00011000 | 2024-04-24 3:02PM EDT | 11.00 | 0.12 | 0.11 | 0.12 | -0.04 | -26.67% | 8,803 | 4,278 | 96.88% |
| RIOT240426P00011500 | 2024-04-24 3:06PM EDT | 11.50 | 0.26 | 0.25 | 0.27 | -0.07 | -21.88% | 6,984 | 2,531 | 95.31% |
| RIOT240426P00012000 | 2024-04-24 3:04PM EDT | 12.00 | 0.54 | 0.52 | 0.53 | -0.04 | -6.90% | 8,514 | 2,984 | 100.39% |
| RIOT240426P00012500 | 2024-04-24 3:02PM EDT | 12.50 | 0.90 | 0.86 | 0.89 | +0.02 | +2.27% | 2,764 | 943 | 104.69% |
| RIOT240426P00013000 | 2024-04-24 3:02PM EDT | 13.00 | 1.32 | 1.19 | 1.34 | +0.02 | +1.54% | 450 | 358 | 101.56% |
| RIOT240426P00013500 | 2024-04-24 2:15PM EDT | 13.50 | 1.50 | 1.73 | 1.78 | -0.05 | -3.23% | 265 | 282 | 122.66% |
| RIOT240426P00014000 | 2024-04-24 1:02PM EDT | 14.00 | 1.83 | 2.20 | 2.27 | -0.17 | -8.50% | 78 | 124 | 134.38% |
| RIOT240426P00014500 | 2024-04-24 10:48AM EDT | 14.50 | 2.45 | 2.52 | 2.78 | -0.38 | -13.43% | 25 | 27 | 178.91% |
| RIOT240426P00015000 | 2024-04-24 12:54PM EDT | 15.00 | 2.84 | 3.15 | 3.25 | -0.36 | -11.25% | 92 | 49 | 145.31% |
| RIOT240426P00015500 | 2024-04-23 12:15PM EDT | 15.50 | 3.80 | 3.55 | 3.75 | 0.00 | - | 14 | 48 | 201.56% |
| RIOT240426P00016000 | 2024-04-24 10:28AM EDT | 16.00 | 3.95 | 4.15 | 4.25 | -0.06 | -1.50% | 20 | 62 | 176.56% |
| RIOT240426P00016500 | 2024-04-23 3:19PM EDT | 16.50 | 4.48 | 4.65 | 4.90 | 0.00 | - | 9 | 7 | 250.78% |
| RIOT240426P00017000 | 2024-04-24 11:45AM EDT | 17.00 | 5.20 | 5.15 | 5.30 | -0.05 | -0.95% | 11 | 91 | 231.25% |
| RIOT240426P00017500 | 2024-04-23 12:20PM EDT | 17.50 | 5.73 | 5.65 | 5.80 | 0.00 | - | 6 | 2 | 245.31% |
| RIOT240426P00018000 | 2024-04-23 12:19PM EDT | 18.00 | 6.27 | 6.15 | 6.30 | 0.00 | - | 4 | 0 | 259.38% |
| RIOT240426P00019000 | 2024-04-24 1:05PM EDT | 19.00 | 6.75 | 7.15 | 7.30 | -1.75 | -20.59% | 31 | 7 | 284.38% |
| RIOT240426P00020000 | 2024-04-22 12:20PM EDT | 20.00 | 9.50 | 7.70 | 8.30 | 0.00 | - | 320 | 320 | 367.97% |
| RIOT240426P00021000 | 2024-04-24 11:40AM EDT | 21.00 | 8.90 | 9.15 | 9.85 | -1.30 | -12.75% | 13 | 17 | 492.97% |
| RIOT240426P00023000 | 2024-04-24 10:01AM EDT | 23.00 | 10.55 | 10.85 | 11.25 | -1.65 | -13.52% | 74 | 0 | 398.44% |
© 2024 Yahoo. All rights reserved.