Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719C00002000 | 2024-06-13 9:45AM EDT | 2.00 | 7.40 | 6.25 | 7.65 | -1.53 | -17.13% | 1 | 15 | 592.97% |
| RIOT240719C00003000 | 2024-06-18 3:49PM EDT | 3.00 | 7.62 | 5.65 | 6.85 | 0.00 | - | 1 | 4 | 246.88% |
| RIOT240719C00004000 | 2024-06-17 12:49PM EDT | 4.00 | 6.75 | 4.15 | 5.50 | 0.00 | - | 1 | 3 | 295.31% |
| RIOT240719C00005000 | 2024-06-12 9:59AM EDT | 5.00 | 5.45 | 4.15 | 4.35 | 0.00 | - | 4 | 10 | 143.75% |
| RIOT240719C00006000 | 2024-06-25 3:58PM EDT | 6.00 | 3.26 | 2.84 | 3.45 | +0.01 | +0.31% | 4 | 32 | 164.06% |
| RIOT240719C00007000 | 2024-06-25 11:14AM EDT | 7.00 | 2.45 | 2.22 | 2.55 | -0.05 | -2.00% | 2 | 122 | 107.42% |
| RIOT240719C00008000 | 2024-06-25 1:49PM EDT | 8.00 | 1.50 | 1.38 | 1.65 | +0.03 | +2.04% | 19 | 345 | 87.89% |
| RIOT240719C00009000 | 2024-06-25 3:58PM EDT | 9.00 | 0.83 | 0.83 | 0.86 | -0.06 | -6.74% | 392 | 1,642 | 79.69% |
| RIOT240719C00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.47 | 0.46 | 0.50 | -0.05 | -9.62% | 1,373 | 4,736 | 83.59% |
| RIOT240719C00011000 | 2024-06-25 3:49PM EDT | 11.00 | 0.30 | 0.26 | 0.30 | -0.03 | -9.09% | 702 | 6,609 | 88.67% |
| RIOT240719C00012000 | 2024-06-25 3:35PM EDT | 12.00 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 305 | 11,405 | 96.88% |
| RIOT240719C00013000 | 2024-06-25 3:46PM EDT | 13.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1,510 | 7,895 | 101.17% |
| RIOT240719C00014000 | 2024-06-25 3:42PM EDT | 14.00 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 1,026 | 5,427 | 108.59% |
| RIOT240719C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 181 | 11,972 | 116.80% |
| RIOT240719C00016000 | 2024-06-25 3:34PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 458 | 2,263 | 126.56% |
| RIOT240719C00017000 | 2024-06-25 2:29PM EDT | 17.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 1 | 787 | 132.81% |
| RIOT240719C00018000 | 2024-06-25 3:55PM EDT | 18.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 66 | 1,526 | 132.81% |
| RIOT240719C00020000 | 2024-06-25 2:40PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 51 | 6,252 | 142.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719P00004000 | 2024-06-21 10:05AM EDT | 4.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 1 | 74 | 223.44% |
| RIOT240719P00005000 | 2024-06-21 3:34PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 114 | 98.44% |
| RIOT240719P00006000 | 2024-06-24 11:52AM EDT | 6.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 6 | 180 | 126.56% |
| RIOT240719P00007000 | 2024-06-25 3:10PM EDT | 7.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 63 | 923 | 76.95% |
| RIOT240719P00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 255 | 2,789 | 72.66% |
| RIOT240719P00009000 | 2024-06-25 3:46PM EDT | 9.00 | 0.61 | 0.59 | 0.62 | -0.02 | -3.17% | 540 | 3,766 | 75.39% |
| RIOT240719P00010000 | 2024-06-25 3:57PM EDT | 10.00 | 1.25 | 1.19 | 1.27 | +0.01 | +0.81% | 109 | 4,665 | 77.93% |
| RIOT240719P00011000 | 2024-06-25 2:22PM EDT | 11.00 | 1.96 | 1.85 | 2.25 | -0.09 | -4.39% | 15 | 1,411 | 84.57% |
| RIOT240719P00012000 | 2024-06-25 11:20AM EDT | 12.00 | 2.77 | 2.74 | 3.90 | -0.14 | -4.81% | 7 | 381 | 142.58% |
| RIOT240719P00013000 | 2024-06-25 3:54PM EDT | 13.00 | 3.90 | 3.30 | 3.95 | 0.00 | - | 40 | 399 | 107.42% |
| RIOT240719P00014000 | 2024-06-25 3:54PM EDT | 14.00 | 4.86 | 4.45 | 5.95 | -0.19 | -3.76% | 30 | 365 | 164.84% |
| RIOT240719P00015000 | 2024-06-25 1:07PM EDT | 15.00 | 5.80 | 5.75 | 6.90 | -0.04 | -0.68% | 1 | 172 | 198.44% |
| RIOT240719P00016000 | 2024-06-24 3:14PM EDT | 16.00 | 6.83 | 6.05 | 7.85 | 0.00 | - | 21 | 110 | 148.83% |
| RIOT240719P00017000 | 2024-06-21 3:52PM EDT | 17.00 | 7.46 | 7.50 | 8.90 | 0.00 | - | 37 | 33 | 207.42% |
| RIOT240719P00018000 | 2024-06-18 10:24AM EDT | 18.00 | 7.34 | 8.75 | 9.25 | 0.00 | - | 29 | 83 | 182.42% |
| RIOT240719P00020000 | 2024-06-18 9:48AM EDT | 20.00 | 9.50 | 10.45 | 12.45 | 0.00 | - | 1 | 3 | 278.13% |
© 2024 Yahoo. All rights reserved.