Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-06-24 10:31AM EDT | 0.50 | 8.50 | 8.10 | 9.30 | 0.00 | - | 1 | 179 | 50.00% |
| RIOT250117C00001000 | 2024-06-05 10:32AM EDT | 1.00 | 8.34 | 7.70 | 9.45 | +0.37 | +4.64% | 2 | 213 | 292.97% |
| RIOT250117C00001500 | 2024-06-25 9:32AM EDT | 1.50 | 7.86 | 7.10 | 9.65 | -1.49 | -15.94% | 1 | 148 | 295.70% |
| RIOT250117C00002000 | 2024-06-25 3:36PM EDT | 2.00 | 7.35 | 7.05 | 8.30 | -1.05 | -12.50% | 8 | 1,057 | 206.64% |
| RIOT250117C00002500 | 2024-06-24 12:57PM EDT | 2.50 | 6.85 | 6.75 | 7.45 | 0.00 | - | 1 | 271 | 165.43% |
| RIOT250117C00003000 | 2024-06-12 10:12AM EDT | 3.00 | 7.40 | 6.30 | 6.50 | 0.00 | - | 1 | 594 | 115.63% |
| RIOT250117C00003500 | 2024-06-24 9:30AM EDT | 3.50 | 6.15 | 5.90 | 6.05 | 0.00 | - | 1 | 542 | 111.33% |
| RIOT250117C00004000 | 2024-06-24 3:16PM EDT | 4.00 | 5.57 | 5.50 | 6.60 | 0.00 | - | 3 | 1,039 | 151.37% |
| RIOT250117C00004500 | 2024-06-21 2:24PM EDT | 4.50 | 5.53 | 5.10 | 5.25 | 0.00 | - | 7 | 577 | 104.49% |
| RIOT250117C00005000 | 2024-06-25 3:30PM EDT | 5.00 | 4.84 | 4.75 | 4.90 | +0.04 | +0.83% | 25 | 1,966 | 103.52% |
| RIOT250117C00005500 | 2024-06-25 2:48PM EDT | 5.50 | 4.50 | 4.40 | 4.55 | +0.15 | +3.45% | 1 | 778 | 101.37% |
| RIOT250117C00007000 | 2024-06-25 3:31PM EDT | 7.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 125 | 3,246 | 97.95% |
| RIOT250117C00008000 | 2024-06-25 3:47PM EDT | 8.00 | 3.05 | 3.00 | 3.15 | -0.08 | -2.56% | 18 | 5,030 | 96.39% |
| RIOT250117C00009000 | 2024-06-25 3:55PM EDT | 9.00 | 2.69 | 2.64 | 2.72 | -0.04 | -1.47% | 54 | 4,092 | 96.63% |
| RIOT250117C00010000 | 2024-06-25 3:50PM EDT | 10.00 | 2.35 | 2.30 | 2.39 | -0.05 | -2.08% | 445 | 12,000 | 96.88% |
| RIOT250117C00011000 | 2024-06-25 3:48PM EDT | 11.00 | 2.05 | 2.02 | 2.11 | -0.08 | -3.76% | 30 | 2,073 | 97.36% |
| RIOT250117C00012000 | 2024-06-25 3:21PM EDT | 12.00 | 1.85 | 1.81 | 1.89 | -0.06 | -3.14% | 477 | 16,819 | 98.73% |
| RIOT250117C00013000 | 2024-06-25 1:23PM EDT | 13.00 | 1.72 | 1.57 | 1.83 | +0.03 | +1.78% | 2 | 1,404 | 101.12% |
| RIOT250117C00014000 | 2024-06-25 2:13PM EDT | 14.00 | 1.50 | 1.45 | 1.55 | -0.02 | -1.32% | 12 | 1,955 | 100.68% |
| RIOT250117C00015000 | 2024-06-25 3:30PM EDT | 15.00 | 1.38 | 1.35 | 1.40 | +0.01 | +0.73% | 999 | 21,784 | 102.15% |
| RIOT250117C00016000 | 2024-06-25 2:45PM EDT | 16.00 | 1.28 | 1.19 | 1.46 | +0.07 | +5.79% | 49 | 1,035 | 105.76% |
| RIOT250117C00017000 | 2024-06-25 2:01PM EDT | 17.00 | 1.15 | 1.10 | 1.19 | -0.04 | -3.36% | 32 | 10,607 | 103.71% |
| RIOT250117C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.96 | 0.95 | 0.99 | 0.00 | - | 695 | 22,844 | 109.08% |
| RIOT250117C00022000 | 2024-06-25 3:18PM EDT | 22.00 | 0.84 | 0.83 | 0.87 | -0.06 | -6.67% | 20 | 5,292 | 110.74% |
| RIOT250117C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 0.70 | 0.70 | 0.75 | -0.08 | -10.26% | 133 | 15,411 | 113.57% |
| RIOT250117C00027000 | 2024-06-25 10:57AM EDT | 27.00 | 0.75 | 0.44 | 0.81 | 0.00 | - | 1 | 4,124 | 113.67% |
| RIOT250117C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 0.60 | 0.60 | 0.67 | -0.04 | -6.25% | 144 | 15,396 | 120.70% |
| RIOT250117C00032000 | 2024-06-25 3:47PM EDT | 32.00 | 0.54 | 0.53 | 0.61 | -0.11 | -16.92% | 94 | 1,597 | 121.19% |
| RIOT250117C00035000 | 2024-06-25 12:17PM EDT | 35.00 | 0.56 | 0.40 | 0.58 | -0.04 | -6.67% | 32 | 4,573 | 121.88% |
| RIOT250117C00037000 | 2024-06-25 2:40PM EDT | 37.00 | 0.49 | 0.44 | 0.60 | -0.06 | -10.91% | 4 | 4,777 | 126.86% |
| RIOT250117C00040000 | 2024-06-25 3:52PM EDT | 40.00 | 0.46 | 0.47 | 0.50 | -0.03 | -6.12% | 329 | 40,706 | 129.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-06-25 2:35PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 10,594 | 171.88% |
| RIOT250117P00001000 | 2024-06-13 12:28PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,400 | 50.00% |
| RIOT250117P00001500 | 2024-06-21 11:20AM EDT | 1.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 2,555 | 115.63% |
| RIOT250117P00002000 | 2024-06-25 3:43PM EDT | 2.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 61 | 1,812 | 113.28% |
| RIOT250117P00002500 | 2024-06-24 11:39AM EDT | 2.50 | 0.08 | 0.03 | 0.00 | 0.00 | - | 105 | 874 | 79.69% |
| RIOT250117P00003000 | 2024-06-24 1:00PM EDT | 3.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 20 | 2,077 | 98.44% |
| RIOT250117P00003500 | 2024-06-25 1:01PM EDT | 3.50 | 0.08 | 0.08 | 0.23 | -0.06 | -42.86% | 2 | 3,126 | 94.73% |
| RIOT250117P00004000 | 2024-06-24 1:32PM EDT | 4.00 | 0.25 | 0.20 | 0.24 | 0.00 | - | 806 | 3,460 | 91.60% |
| RIOT250117P00004500 | 2024-06-25 10:49AM EDT | 4.50 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 1 | 3,993 | 89.26% |
| RIOT250117P00005000 | 2024-06-25 11:49AM EDT | 5.00 | 0.43 | 0.41 | 0.45 | -0.02 | -4.44% | 17 | 4,069 | 88.96% |
| RIOT250117P00005500 | 2024-06-25 10:55AM EDT | 5.50 | 0.58 | 0.55 | 0.60 | +0.02 | +3.57% | 5 | 5,715 | 88.48% |
| RIOT250117P00007000 | 2024-06-25 1:34PM EDT | 7.00 | 1.12 | 1.11 | 1.18 | -0.08 | -6.67% | 4 | 11,940 | 86.91% |
| RIOT250117P00008000 | 2024-06-25 3:48PM EDT | 8.00 | 1.63 | 1.60 | 1.65 | -0.06 | -3.55% | 31 | 1,870 | 85.94% |
| RIOT250117P00009000 | 2024-06-25 3:54PM EDT | 9.00 | 2.21 | 2.18 | 2.24 | -0.02 | -0.90% | 14 | 718 | 86.13% |
| RIOT250117P00010000 | 2024-06-25 11:00AM EDT | 10.00 | 2.78 | 2.81 | 2.89 | -0.16 | -5.44% | 2 | 11,481 | 85.94% |
| RIOT250117P00011000 | 2024-06-20 3:26PM EDT | 11.00 | 3.10 | 3.50 | 3.60 | 0.00 | - | 8 | 1,882 | 85.94% |
| RIOT250117P00012000 | 2024-06-24 1:49PM EDT | 12.00 | 4.41 | 4.25 | 4.35 | 0.00 | - | 1 | 2,970 | 86.04% |
| RIOT250117P00013000 | 2024-06-25 1:54PM EDT | 13.00 | 5.10 | 5.05 | 5.15 | +0.23 | +4.72% | 10 | 1,282 | 86.52% |
| RIOT250117P00014000 | 2024-06-24 2:11PM EDT | 14.00 | 6.05 | 5.85 | 6.00 | 0.00 | - | 1 | 2 | 86.72% |
| RIOT250117P00015000 | 2024-06-25 1:08PM EDT | 15.00 | 6.75 | 6.75 | 6.85 | +0.20 | +3.05% | 20 | 2,745 | 87.79% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 7.30 | 7.50 | 0.00 | - | 2 | 1 | 76.17% |
| RIOT250117P00017000 | 2024-06-14 9:42AM EDT | 17.00 | 7.44 | 8.45 | 9.55 | 0.00 | - | 1 | 2,218 | 105.96% |
| RIOT250117P00020000 | 2024-06-21 9:31AM EDT | 20.00 | 10.77 | 10.50 | 12.00 | 0.00 | - | 2 | 2,098 | 84.86% |
| RIOT250117P00022000 | 2024-06-20 10:17AM EDT | 22.00 | 11.88 | 12.35 | 13.95 | 0.00 | - | 1 | 185 | 85.25% |
| RIOT250117P00025000 | 2024-06-05 12:15PM EDT | 25.00 | 16.20 | 15.20 | 16.75 | 0.00 | - | 1 | 756 | 80.08% |
| RIOT250117P00027000 | 2024-06-12 11:02AM EDT | 27.00 | 16.85 | 17.15 | 18.70 | 0.00 | - | 15 | 197 | 79.30% |
| RIOT250117P00030000 | 2024-06-12 11:02AM EDT | 30.00 | 19.76 | 20.10 | 21.65 | 0.00 | - | 15 | 744 | 78.13% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 0.00% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 24.25 | 26.10 | 0.00 | - | 2 | 448 | 109.38% |
| RIOT250117P00037000 | 2024-06-17 10:17AM EDT | 37.00 | 26.96 | 27.05 | 28.45 | 0.00 | - | 2 | 708 | 134.28% |
| RIOT250117P00040000 | 2024-06-24 11:37AM EDT | 40.00 | 30.55 | 30.05 | 31.40 | 0.00 | - | 1 | 1,406 | 136.04% |
© 2024 Yahoo. All rights reserved.