Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.45 | -0.25 | -3.73% | 30 | 11 | 3.00 | 0.01 | 0.00 | - | 1 | 1 |
| 5.48 | +0.03 | +0.55% | 120 | 27 | 4.00 | 0.01 | 0.00 | - | 3 | 51 |
| 4.70 | +0.15 | +3.30% | 90 | 136 | 5.00 | 0.03 | +0.01 | +50.00% | 1 | 1,283 |
| 4.15 | +0.20 | +5.06% | 2 | 14 | 5.50 | - | - | - | - | - |
| 3.71 | +0.14 | +3.92% | 70 | 39 | 6.00 | 0.12 | 0.00 | - | 20 | 184 |
| 2.98 | +0.03 | +1.02% | 92 | 59 | 6.50 | 0.01 | 0.00 | - | 30 | 60 |
| 2.74 | +0.19 | +7.45% | 41 | 598 | 7.00 | 0.01 | 0.00 | - | 58 | 567 |
| 2.24 | +0.23 | +11.44% | 118 | 127 | 7.50 | 0.01 | 0.00 | - | 4 | 763 |
| 1.78 | +0.18 | +11.25% | 130 | 1,564 | 8.00 | 0.01 | -0.01 | -50.00% | 6 | 4,058 |
| 1.25 | +0.17 | +15.74% | 42 | 748 | 8.50 | 0.03 | -0.02 | -40.00% | 421 | 2,008 |
| 0.80 | +0.13 | +19.40% | 230 | 3,173 | 9.00 | 0.08 | -0.04 | -33.33% | 2,893 | 7,513 |
| 0.42 | +0.07 | +18.92% | 2,333 | 9,906 | 9.50 | 0.22 | -0.11 | -33.33% | 1,802 | 3,312 |
| 0.20 | +0.03 | +17.65% | 7,889 | 7,487 | 10.00 | 0.48 | -0.18 | -27.27% | 927 | 9,948 |
| 0.09 | +0.01 | +11.11% | 3,435 | 5,343 | 10.50 | 0.88 | -0.14 | -13.73% | 234 | 5,669 |
| 0.05 | 0.00 | - | 2,827 | 6,114 | 11.00 | 1.32 | -0.19 | -12.58% | 147 | 2,725 |
| 0.03 | 0.00 | - | 2,628 | 4,766 | 11.50 | 1.78 | -0.23 | -11.44% | 76 | 797 |
| 0.01 | -0.01 | -25.00% | 2,367 | 27,419 | 12.00 | 2.36 | -0.11 | -4.45% | 107 | 2,764 |
| 0.01 | -0.01 | -50.00% | 261 | 4,408 | 12.50 | 2.67 | -0.34 | -11.30% | 36 | 403 |
| 0.01 | -0.01 | -50.00% | 360 | 5,983 | 13.00 | 3.30 | -0.20 | -5.71% | 1 | 477 |
| 0.02 | +0.01 | +100.00% | 84 | 1,333 | 13.50 | 3.73 | -0.22 | -5.57% | 24 | 90 |
| 0.01 | 0.00 | - | 164 | 5,249 | 14.00 | 4.44 | -0.03 | -0.67% | 9 | 371 |
| 0.01 | -0.01 | -50.00% | 552 | 1,173 | 14.50 | 3.80 | 0.00 | - | 2 | 45 |
| 0.01 | 0.00 | - | 220 | 5,883 | 15.00 | 5.31 | -0.12 | -2.21% | 10 | 141 |
| 0.01 | 0.00 | - | 328 | 455 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 3,039 | 16.00 | 6.48 | +0.02 | +0.31% | 1 | 240 |
| 0.01 | 0.00 | - | 243 | 251 | 16.50 | 6.95 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 4 | 1,663 | 17.00 | 7.25 | -0.24 | -3.20% | 4 | 152 |
| 0.03 | +0.02 | +200.00% | 7 | 1,817 | 18.00 | 7.95 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 16 | 550 | 19.00 | 8.38 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 10 | 6,263 | 20.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 8 | 357 | 21.00 | 10.65 | 0.00 | - | - | 1 |
| 0.02 | +0.01 | +100.00% | 1 | 589 | 22.00 | 12.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 7,154 | 23.00 | 13.25 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 5,459 | 25.00 | 14.60 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.