Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00001000 | 2024-06-07 9:33AM EDT | 1.00 | 9.30 | 7.65 | 8.90 | 0.00 | - | 5 | 5 | 194.53% |
| RIOT241220C00002000 | 2024-06-18 3:49PM EDT | 2.00 | 8.72 | 7.00 | 8.20 | 0.00 | - | 1 | 1,003 | 208.20% |
| RIOT241220C00003000 | 2024-06-21 12:19PM EDT | 3.00 | 6.90 | 6.30 | 6.50 | 0.00 | - | 2 | 4 | 124.61% |
| RIOT241220C00004000 | 2024-06-24 11:39AM EDT | 4.00 | 5.75 | 5.45 | 6.00 | 0.00 | - | 3 | 18 | 132.23% |
| RIOT241220C00005000 | 2024-06-24 9:33AM EDT | 5.00 | 4.95 | 4.60 | 5.75 | 0.00 | - | 1 | 21 | 137.50% |
| RIOT241220C00006000 | 2024-06-24 2:39PM EDT | 6.00 | 4.00 | 3.95 | 4.50 | 0.00 | - | 15 | 30 | 111.91% |
| RIOT241220C00007000 | 2024-06-25 3:58PM EDT | 7.00 | 3.38 | 3.35 | 3.75 | 0.00 | - | 18 | 235 | 104.00% |
| RIOT241220C00008000 | 2024-06-25 3:49PM EDT | 8.00 | 2.89 | 2.87 | 3.35 | 0.00 | - | 39 | 2,394 | 105.27% |
| RIOT241220C00009000 | 2024-06-25 3:54PM EDT | 9.00 | 2.51 | 2.45 | 2.58 | 0.00 | - | 230 | 1,631 | 97.02% |
| RIOT241220C00010000 | 2024-06-25 3:48PM EDT | 10.00 | 2.13 | 2.12 | 2.31 | 0.00 | - | 210 | 1,364 | 99.02% |
| RIOT241220C00011000 | 2024-06-25 3:46PM EDT | 11.00 | 1.86 | 1.84 | 2.05 | 0.00 | - | 170 | 2,412 | 100.05% |
| RIOT241220C00012000 | 2024-06-25 3:22PM EDT | 12.00 | 1.64 | 1.62 | 1.70 | 0.00 | - | 100 | 2,071 | 98.73% |
| RIOT241220C00013000 | 2024-06-25 2:02PM EDT | 13.00 | 1.47 | 1.40 | 1.64 | 0.00 | - | 351 | 1,756 | 101.76% |
| RIOT241220C00014000 | 2024-06-25 3:37PM EDT | 14.00 | 1.30 | 1.29 | 1.40 | 0.00 | - | 173 | 1,800 | 102.15% |
| RIOT241220C00015000 | 2024-06-25 3:30PM EDT | 15.00 | 1.21 | 1.17 | 1.25 | 0.00 | - | 156 | 2,930 | 103.22% |
| RIOT241220C00016000 | 2024-06-25 3:39PM EDT | 16.00 | 1.07 | 1.03 | 1.12 | 0.00 | - | 1,671 | 2,765 | 103.37% |
| RIOT241220C00017000 | 2024-06-25 2:51PM EDT | 17.00 | 0.98 | 0.91 | 1.04 | 0.00 | - | 63 | 1,058 | 104.30% |
| RIOT241220C00020000 | 2024-06-25 3:44PM EDT | 20.00 | 0.79 | 0.75 | 0.79 | 0.00 | - | 446 | 4,115 | 108.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00002000 | 2024-06-21 11:23AM EDT | 2.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 0 | 107.81% |
| RIOT241220P00003000 | 2024-06-25 10:29AM EDT | 3.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | 6 | 106 | 98.44% |
| RIOT241220P00004000 | 2024-06-25 3:57PM EDT | 4.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 22 | 92.38% |
| RIOT241220P00005000 | 2024-06-25 2:37PM EDT | 5.00 | 0.35 | 0.33 | 0.38 | 0.00 | - | 2 | 248 | 89.26% |
| RIOT241220P00006000 | 2024-06-25 3:06PM EDT | 6.00 | 0.62 | 0.61 | 0.66 | 0.00 | - | 17 | 529 | 87.70% |
| RIOT241220P00007000 | 2024-06-25 11:59AM EDT | 7.00 | 0.94 | 1.00 | 1.04 | 0.00 | - | 13 | 631 | 87.11% |
| RIOT241220P00008000 | 2024-06-25 1:06PM EDT | 8.00 | 1.50 | 1.47 | 1.52 | 0.00 | - | 7 | 778 | 86.52% |
| RIOT241220P00009000 | 2024-06-25 3:35PM EDT | 9.00 | 2.05 | 2.03 | 2.08 | 0.00 | - | 224 | 747 | 86.23% |
| RIOT241220P00010000 | 2024-06-25 2:50PM EDT | 10.00 | 2.67 | 2.67 | 2.73 | 0.00 | - | 25 | 561 | 86.52% |
| RIOT241220P00011000 | 2024-06-25 2:03PM EDT | 11.00 | 3.40 | 3.35 | 3.45 | 0.00 | - | 12 | 1,056 | 86.62% |
| RIOT241220P00012000 | 2024-06-24 3:21PM EDT | 12.00 | 4.15 | 4.10 | 4.60 | 0.00 | - | 4 | 126 | 94.48% |
| RIOT241220P00013000 | 2024-06-21 3:42PM EDT | 13.00 | 4.82 | 4.90 | 5.05 | 0.00 | - | 3 | 288 | 88.04% |
| RIOT241220P00014000 | 2024-06-17 10:19AM EDT | 14.00 | 5.02 | 5.75 | 5.85 | 0.00 | - | 5 | 296 | 88.09% |
| RIOT241220P00015000 | 2024-06-20 10:29AM EDT | 15.00 | 5.65 | 6.60 | 6.75 | 0.00 | - | 575 | 636 | 89.06% |
| RIOT241220P00016000 | 2024-06-21 1:28PM EDT | 16.00 | 7.32 | 7.50 | 8.60 | 0.00 | - | 17 | 125 | 110.74% |
| RIOT241220P00017000 | 2024-06-14 11:12AM EDT | 17.00 | 7.40 | 8.25 | 9.00 | 0.00 | - | 5 | 13 | 97.66% |
| RIOT241220P00020000 | 2024-06-13 1:27PM EDT | 20.00 | 10.02 | 10.40 | 11.95 | 0.00 | - | 20 | 182 | 86.72% |
© 2024 Yahoo. All rights reserved.