Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802C00004000 | 2024-06-24 1:50PM EDT | 4.00 | 5.15 | 5.15 | 7.30 | 0.00 | - | 1 | 2 | 386.33% |
| RIOT240802C00006000 | 2024-06-25 10:00AM EDT | 6.00 | 3.30 | 3.20 | 5.30 | 0.00 | - | 6 | 7 | 245.51% |
| RIOT240802C00006500 | 2024-06-24 2:01PM EDT | 6.50 | 2.82 | 2.52 | 2.95 | 0.00 | - | 2 | 3 | 65.63% |
| RIOT240802C00007000 | 2024-06-21 1:08PM EDT | 7.00 | 2.95 | 2.27 | 2.59 | 0.00 | - | 6 | 10 | 92.19% |
| RIOT240802C00008000 | 2024-06-25 11:46AM EDT | 8.00 | 1.84 | 1.43 | 1.86 | 0.00 | - | 15 | 28 | 83.79% |
| RIOT240802C00008500 | 2024-06-25 2:07PM EDT | 8.50 | 1.41 | 1.33 | 1.43 | 0.00 | - | 1 | 7 | 87.30% |
| RIOT240802C00009000 | 2024-06-25 3:38PM EDT | 9.00 | 1.12 | 1.09 | 1.25 | 0.00 | - | 12 | 84 | 91.41% |
| RIOT240802C00009500 | 2024-06-25 3:58PM EDT | 9.50 | 0.91 | 0.89 | 0.95 | 0.00 | - | 341 | 326 | 88.67% |
| RIOT240802C00010000 | 2024-06-25 3:57PM EDT | 10.00 | 0.75 | 0.70 | 0.77 | 0.00 | - | 97 | 156 | 88.48% |
| RIOT240802C00010500 | 2024-06-25 11:56AM EDT | 10.50 | 0.76 | 0.59 | 0.64 | 0.00 | - | 65 | 525 | 91.21% |
| RIOT240802C00011000 | 2024-06-25 3:59PM EDT | 11.00 | 0.53 | 0.50 | 0.59 | 0.00 | - | 193 | 561 | 96.29% |
| RIOT240802C00011500 | 2024-06-25 1:28PM EDT | 11.50 | 0.45 | 0.41 | 0.53 | 0.00 | - | 38 | 216 | 99.22% |
| RIOT240802C00012000 | 2024-06-25 3:56PM EDT | 12.00 | 0.35 | 0.34 | 0.39 | 0.00 | - | 106 | 226 | 97.66% |
| RIOT240802C00012500 | 2024-06-25 12:24PM EDT | 12.50 | 0.35 | 0.28 | 0.34 | 0.00 | - | 11 | 204 | 99.61% |
| RIOT240802C00013000 | 2024-06-25 3:34PM EDT | 13.00 | 0.27 | 0.24 | 0.30 | 0.00 | - | 8 | 320 | 101.95% |
| RIOT240802C00013500 | 2024-06-25 3:37PM EDT | 13.50 | 0.24 | 0.20 | 0.27 | 0.00 | - | 13 | 120 | 104.30% |
| RIOT240802C00014000 | 2024-06-25 3:42PM EDT | 14.00 | 0.22 | 0.17 | 0.24 | 0.00 | - | 2 | 119 | 106.25% |
| RIOT240802C00014500 | 2024-06-25 1:06PM EDT | 14.50 | 0.21 | 0.15 | 0.22 | 0.00 | - | 1 | 39 | 108.98% |
| RIOT240802C00015000 | 2024-06-25 10:44AM EDT | 15.00 | 0.23 | 0.13 | 0.20 | 0.00 | - | 3 | 613 | 110.94% |
| RIOT240802C00015500 | 2024-06-25 10:30AM EDT | 15.50 | 0.20 | 0.11 | 0.18 | 0.00 | - | 1 | 27 | 112.50% |
| RIOT240802C00016000 | 2024-06-25 9:30AM EDT | 16.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 2 | 2 | 115.23% |
| RIOT240802C00017000 | 2024-06-25 3:30PM EDT | 17.00 | 0.12 | 0.11 | 0.00 | 0.00 | - | 106 | 588 | 103.91% |
| RIOT240802C00017500 | 2024-06-24 2:27PM EDT | 17.50 | 0.11 | 0.06 | 0.14 | 0.00 | - | 51 | 95 | 120.70% |
| RIOT240802C00018000 | 2024-06-24 1:49PM EDT | 18.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 53 | 303 | 121.88% |
| RIOT240802C00019000 | 2024-06-25 9:48AM EDT | 19.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 2 | 58 | 130.47% |
| RIOT240802C00020000 | 2024-06-24 2:12PM EDT | 20.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 4 | 1,527 | 135.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802P00005500 | 2024-06-25 3:34PM EDT | 5.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 60 | 7 | 216.60% |
| RIOT240802P00006000 | 2024-06-25 3:47PM EDT | 6.00 | 0.04 | 0.03 | 0.26 | 0.00 | - | 2 | 58 | 110.16% |
| RIOT240802P00006500 | 2024-06-24 3:20PM EDT | 6.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 99 | 93 | 83.20% |
| RIOT240802P00007000 | 2024-06-25 11:19AM EDT | 7.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 8 | 25 | 80.27% |
| RIOT240802P00007500 | 2024-06-25 2:52PM EDT | 7.50 | 0.26 | 0.25 | 0.28 | 0.00 | - | 6 | 41 | 80.66% |
| RIOT240802P00008000 | 2024-06-25 3:45PM EDT | 8.00 | 0.41 | 0.40 | 0.49 | 0.00 | - | 46 | 218 | 83.79% |
| RIOT240802P00008500 | 2024-06-25 3:54PM EDT | 8.50 | 0.60 | 0.59 | 0.62 | 0.00 | - | 26 | 99 | 80.47% |
| RIOT240802P00009000 | 2024-06-25 3:09PM EDT | 9.00 | 0.83 | 0.70 | 0.90 | 0.00 | - | 28 | 198 | 76.76% |
| RIOT240802P00009500 | 2024-06-25 3:50PM EDT | 9.50 | 1.15 | 0.96 | 1.37 | 0.00 | - | 4 | 159 | 83.98% |
| RIOT240802P00010000 | 2024-06-25 2:55PM EDT | 10.00 | 1.42 | 1.30 | 1.63 | 0.00 | - | 23 | 132 | 82.42% |
| RIOT240802P00010500 | 2024-06-24 11:05AM EDT | 10.50 | 1.65 | 1.72 | 1.89 | 0.00 | - | 2 | 95 | 81.25% |
| RIOT240802P00011000 | 2024-06-25 10:57AM EDT | 11.00 | 2.05 | 1.98 | 2.48 | 0.00 | - | 8 | 13 | 85.55% |
| RIOT240802P00011500 | 2024-06-21 12:19PM EDT | 11.50 | 2.30 | 2.45 | 2.91 | 0.00 | - | 23 | 23 | 90.23% |
| RIOT240802P00012000 | 2024-06-25 10:56AM EDT | 12.00 | 2.83 | 3.05 | 3.15 | 0.00 | - | 4 | 113 | 90.43% |
| RIOT240802P00012500 | 2024-06-24 3:03PM EDT | 12.50 | 3.50 | 3.45 | 4.15 | 0.00 | - | 2 | 14 | 119.92% |
| RIOT240802P00013000 | 2024-06-24 2:17PM EDT | 13.00 | 4.19 | 3.95 | 4.55 | 0.00 | - | 7 | 24 | 122.66% |
| RIOT240802P00013500 | 2024-06-25 3:27PM EDT | 13.50 | 4.45 | 4.40 | 4.75 | 0.00 | - | 12 | 3 | 109.38% |
| RIOT240802P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 5.12 | 5.35 | 5.75 | 0.00 | - | 3 | 5 | 118.56% |
| RIOT240802P00015000 | 2024-06-25 3:08PM EDT | 15.00 | 5.80 | 5.65 | 6.20 | 0.00 | - | 2 | 19 | 103.91% |
| RIOT240802P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 6.09 | 5.95 | 6.95 | 0.00 | - | 5 | 5 | 113.67% |
© 2024 Yahoo. All rights reserved.