Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00002500 | 2024-04-25 2:57PM EDT | 2.50 | 9.45 | 9.45 | 10.50 | -0.10 | -1.05% | 2 | 35 | 1,796.88% |
| RIOT240426C00004000 | 2024-04-24 2:17PM EDT | 4.00 | 7.00 | 7.60 | 9.20 | -1.10 | -13.58% | 1 | 1 | 1,195.31% |
| RIOT240426C00005000 | 2024-04-25 9:57AM EDT | 5.00 | 6.25 | 6.75 | 8.15 | -0.85 | -11.97% | 1 | 31 | 1,026.56% |
| RIOT240426C00006000 | 2024-04-25 1:18PM EDT | 6.00 | 5.95 | 4.85 | 7.10 | +0.11 | +1.88% | 11 | 52 | 1,268.75% |
| RIOT240426C00006500 | 2024-04-24 2:15PM EDT | 6.50 | 5.60 | 4.00 | 6.65 | 0.00 | - | 124 | 8 | 1,186.72% |
| RIOT240426C00007000 | 2024-04-25 9:57AM EDT | 7.00 | 4.25 | 4.00 | 6.00 | -0.75 | -15.00% | 6 | 33 | 1,008.59% |
| RIOT240426C00007500 | 2024-04-24 3:46PM EDT | 7.50 | 4.35 | 4.15 | 5.65 | 0.00 | - | 7 | 150 | 595.31% |
| RIOT240426C00008000 | 2024-04-25 3:12PM EDT | 8.00 | 4.00 | 4.05 | 4.20 | +0.17 | +4.44% | 27 | 1,615 | 275.00% |
| RIOT240426C00008500 | 2024-04-25 3:58PM EDT | 8.50 | 3.60 | 3.55 | 3.85 | +0.25 | +7.46% | 53 | 4,092 | 337.50% |
| RIOT240426C00009000 | 2024-04-25 3:59PM EDT | 9.00 | 3.08 | 3.05 | 3.45 | +0.18 | +6.21% | 311 | 6,357 | 331.25% |
| RIOT240426C00009500 | 2024-04-25 3:59PM EDT | 9.50 | 2.59 | 2.43 | 2.80 | +0.21 | +8.82% | 222 | 3,457 | 143.75% |
| RIOT240426C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 2.12 | 1.86 | 2.11 | +0.21 | +10.99% | 601 | 4,832 | 50.00% |
| RIOT240426C00010500 | 2024-04-25 3:59PM EDT | 10.50 | 1.60 | 1.43 | 1.65 | +0.18 | +12.68% | 482 | 4,472 | 135.94% |
| RIOT240426C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 1.10 | 0.92 | 1.17 | +0.10 | +10.00% | 2,948 | 4,827 | 112.50% |
| RIOT240426C00011500 | 2024-04-25 3:59PM EDT | 11.50 | 0.66 | 0.64 | 0.68 | +0.07 | +11.86% | 3,934 | 5,252 | 69.53% |
| RIOT240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 10,468 | 10,696 | 73.44% |
| RIOT240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 11,821 | 8,958 | 76.56% |
| RIOT240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 18,847 | 18,357 | 81.25% |
| RIOT240426C00013500 | 2024-04-25 3:57PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,057 | 3,956 | 96.88% |
| RIOT240426C00014000 | 2024-04-25 3:57PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,472 | 5,316 | 109.38% |
| RIOT240426C00014500 | 2024-04-25 3:25PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 643 | 3,714 | 112.50% |
| RIOT240426C00015000 | 2024-04-25 3:46PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 549 | 3,319 | 140.63% |
| RIOT240426C00015500 | 2024-04-25 1:12PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 1,265 | 143.75% |
| RIOT240426C00016000 | 2024-04-25 3:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,284 | 162.50% |
| RIOT240426C00016500 | 2024-04-25 12:13PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 613 | 203.13% |
| RIOT240426C00017000 | 2024-04-25 12:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,515 | 187.50% |
| RIOT240426C00017500 | 2024-04-24 2:15PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 267 | 200.00% |
| RIOT240426C00018000 | 2024-04-25 10:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,276 | 212.50% |
| RIOT240426C00019000 | 2024-04-24 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 576 | 237.50% |
| RIOT240426C00020000 | 2024-04-25 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,456 | 262.50% |
| RIOT240426C00021000 | 2024-04-24 12:55PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 502 | 287.50% |
| RIOT240426C00022000 | 2024-04-22 2:35PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 206 | 312.50% |
| RIOT240426C00022500 | 2024-04-22 12:20PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 389 | 312.50% |
| RIOT240426C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 325.00% |
| RIOT240426C00025000 | 2024-04-22 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 362.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00002500 | 2024-04-18 9:43AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 825.00% |
| RIOT240426P00005000 | 2024-04-19 11:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 475.00% |
| RIOT240426P00006000 | 2024-04-22 9:55AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 375.00% |
| RIOT240426P00006500 | 2024-04-23 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 337.50% |
| RIOT240426P00007000 | 2024-04-25 11:27AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,819 | 300.00% |
| RIOT240426P00007500 | 2024-04-25 3:01PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,362 | 262.50% |
| RIOT240426P00008000 | 2024-04-25 10:42AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 4,057 | 237.50% |
| RIOT240426P00008500 | 2024-04-25 10:58AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,040 | 200.00% |
| RIOT240426P00009000 | 2024-04-25 3:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,835 | 175.00% |
| RIOT240426P00009500 | 2024-04-25 3:18PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 281 | 1,691 | 162.50% |
| RIOT240426P00010000 | 2024-04-25 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,510 | 9,562 | 118.75% |
| RIOT240426P00010500 | 2024-04-25 3:56PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,979 | 4,437 | 109.38% |
| RIOT240426P00011000 | 2024-04-25 3:58PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 9,476 | 8,816 | 84.38% |
| RIOT240426P00011500 | 2024-04-25 3:59PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 9,234 | 4,342 | 76.56% |
| RIOT240426P00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.22 | 0.21 | 0.23 | -0.25 | -53.19% | 4,932 | 3,863 | 76.17% |
| RIOT240426P00012500 | 2024-04-25 3:58PM EDT | 12.50 | 0.51 | 0.50 | 0.59 | -0.31 | -37.80% | 565 | 1,624 | 85.94% |
| RIOT240426P00013000 | 2024-04-25 3:51PM EDT | 13.00 | 1.01 | 0.92 | 1.09 | -0.24 | -19.20% | 161 | 589 | 112.50% |
| RIOT240426P00013500 | 2024-04-25 3:49PM EDT | 13.50 | 1.45 | 1.39 | 1.64 | -0.05 | -3.33% | 144 | 405 | 150.78% |
| RIOT240426P00014000 | 2024-04-25 2:26PM EDT | 14.00 | 2.00 | 1.85 | 2.14 | +0.17 | +9.29% | 47 | 127 | 171.88% |
| RIOT240426P00014500 | 2024-04-25 2:31PM EDT | 14.50 | 2.58 | 2.35 | 2.69 | +0.13 | +5.31% | 31 | 44 | 212.50% |
| RIOT240426P00015000 | 2024-04-25 2:55PM EDT | 15.00 | 3.10 | 2.50 | 4.95 | -0.10 | -3.13% | 63 | 78 | 491.41% |
| RIOT240426P00015500 | 2024-04-23 12:15PM EDT | 15.50 | 3.80 | 2.98 | 5.40 | 0.00 | - | 14 | 48 | 512.89% |
| RIOT240426P00016000 | 2024-04-25 1:12PM EDT | 16.00 | 3.85 | 2.97 | 4.80 | -0.15 | -3.75% | 3 | 59 | 577.34% |
| RIOT240426P00016500 | 2024-04-25 1:12PM EDT | 16.50 | 4.38 | 3.75 | 5.35 | -0.10 | -2.23% | 3 | 7 | 325.78% |
| RIOT240426P00017000 | 2024-04-24 11:45AM EDT | 17.00 | 5.20 | 4.75 | 5.85 | 0.00 | - | 11 | 13 | 461.72% |
| RIOT240426P00017500 | 2024-04-23 12:20PM EDT | 17.50 | 5.73 | 5.25 | 6.40 | 0.00 | - | 6 | 2 | 494.53% |
| RIOT240426P00018000 | 2024-04-25 12:13PM EDT | 18.00 | 6.22 | 5.25 | 6.95 | -0.05 | -0.80% | 1 | 0 | 415.63% |
| RIOT240426P00019000 | 2024-04-24 1:05PM EDT | 19.00 | 7.50 | 5.85 | 7.95 | +0.75 | +11.11% | 1 | 1 | 262.50% |
| RIOT240426P00020000 | 2024-04-25 10:15AM EDT | 20.00 | 8.50 | 7.00 | 9.65 | -1.00 | -10.53% | 44 | 0 | 597.66% |
| RIOT240426P00021000 | 2024-04-24 11:40AM EDT | 21.00 | 8.90 | 7.85 | 9.95 | 0.00 | - | 13 | 0 | 312.50% |
| RIOT240426P00023000 | 2024-04-24 10:01AM EDT | 23.00 | 10.55 | 9.85 | 11.85 | 0.00 | - | 74 | 0 | 900.00% |
© 2024 Yahoo. All rights reserved.