Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240816C00005000 | 2024-06-28 10:32AM EDT | 5.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240816C00006000 | 2024-06-26 3:09PM EDT | 6.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240816C00007000 | 2024-06-27 11:24AM EDT | 7.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240816C00008000 | 2024-06-28 3:56PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIOT240816C00009000 | 2024-06-28 3:58PM EDT | 9.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| RIOT240816C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| RIOT240816C00011000 | 2024-06-28 3:59PM EDT | 11.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| RIOT240816C00012000 | 2024-06-28 3:52PM EDT | 12.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| RIOT240816C00013000 | 2024-06-28 2:24PM EDT | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RIOT240816C00014000 | 2024-06-28 3:49PM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RIOT240816C00015000 | 2024-06-28 3:57PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RIOT240816C00016000 | 2024-06-28 9:35AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240816C00017000 | 2024-06-27 10:02AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIOT240816C00018000 | 2024-06-28 11:27AM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIOT240816C00019000 | 2024-06-27 1:21PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240816P00004000 | 2024-06-28 11:26AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIOT240816P00005000 | 2024-06-27 10:27AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIOT240816P00006000 | 2024-06-28 9:46AM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT240816P00007000 | 2024-06-28 1:12PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RIOT240816P00008000 | 2024-06-28 3:59PM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RIOT240816P00009000 | 2024-06-28 3:46PM EDT | 9.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 1.56% |
| RIOT240816P00010000 | 2024-06-28 3:55PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RIOT240816P00011000 | 2024-06-28 3:15PM EDT | 11.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240816P00012000 | 2024-06-28 1:13PM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIOT240816P00013000 | 2024-06-28 2:23PM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240816P00014000 | 2024-06-28 11:30AM EDT | 14.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240816P00015000 | 2024-06-25 10:22AM EDT | 15.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240816P00016000 | 2024-06-28 11:34AM EDT | 16.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240816P00017000 | 2024-06-28 11:48AM EDT | 17.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIOT240816P00018000 | 2024-06-26 12:51PM EDT | 18.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240816P00019000 | 2024-06-20 11:11AM EDT | 19.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.