NasdaqCM - Delayed Quote • USD
Riot Platforms, Inc. (RIOT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00002500 | 5/15/2024 6:32 PM | 2.5 | 7.90 | 6.55 | 8.50 | 0.00 | 0.00% | 60 | 5 | 1,434.38% |
| RIOT240524C00005000 | 5/17/2024 3:39 PM | 5 | 5.60 | 4.00 | 6.10 | 0.80 | 16.67% | 20 | 22 | 817.19% |
| RIOT240524C00005500 | 5/17/2024 3:39 PM | 5.5 | 5.13 | 4.45 | 5.50 | 0.58 | 12.75% | 20 | 7 | 493.75% |
| RIOT240524C00006000 | 5/16/2024 2:22 PM | 6 | 4.16 | 3.00 | 5.10 | 0.00 | 0.00% | 30 | 33 | 660.55% |
| RIOT240524C00006500 | 5/16/2024 2:22 PM | 6.5 | 3.69 | 3.40 | 4.60 | 0.00 | 0.00% | 70 | 52 | 397.66% |
| RIOT240524C00007000 | 5/16/2024 2:20 PM | 7 | 3.23 | 2.97 | 4.10 | 0.00 | 0.00% | 40 | 70 | 361.72% |
| RIOT240524C00007500 | 5/17/2024 6:12 PM | 7.5 | 2.59 | 2.34 | 2.80 | 0.02 | 0.78% | 28 | 87 | 112.50% |
| RIOT240524C00008000 | 5/17/2024 7:33 PM | 8 | 2.10 | 1.92 | 2.31 | 0.07 | 3.45% | 25 | 162 | 128.13% |
| RIOT240524C00008500 | 5/17/2024 7:53 PM | 8.5 | 1.61 | 1.11 | 1.82 | 0.01 | 0.62% | 548 | 91 | 171.88% |
| RIOT240524C00009000 | 5/17/2024 7:59 PM | 9 | 1.18 | 0.91 | 1.17 | 0.17 | 16.83% | 2,124 | 303 | 93.75% |
| RIOT240524C00009500 | 5/17/2024 7:45 PM | 9.5 | 0.79 | 0.75 | 0.79 | 0.01 | 1.28% | 271 | 1,149 | 86.72% |
| RIOT240524C00010000 | 5/17/2024 7:59 PM | 10 | 0.48 | 0.48 | 0.49 | -0.08 | -14.29% | 4,324 | 2,584 | 88.67% |
| RIOT240524C00010500 | 5/17/2024 7:59 PM | 10.5 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 9,370 | 3,253 | 94.14% |
| RIOT240524C00011000 | 5/17/2024 7:59 PM | 11 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 6,357 | 7,245 | 100.39% |
| RIOT240524C00011500 | 5/17/2024 7:59 PM | 11.5 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2,379 | 2,498 | 105.86% |
| RIOT240524C00012000 | 5/17/2024 7:58 PM | 12 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,836 | 3,162 | 110.94% |
| RIOT240524C00012500 | 5/17/2024 7:58 PM | 12.5 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 2,291 | 4,597 | 117.19% |
| RIOT240524C00013000 | 5/17/2024 7:39 PM | 13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,183 | 1,810 | 126.56% |
| RIOT240524C00013500 | 5/17/2024 7:28 PM | 13.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 180 | 1,176 | 134.38% |
| RIOT240524C00014000 | 5/17/2024 7:41 PM | 14 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 1,405 | 3,693 | 137.50% |
| RIOT240524C00014500 | 5/17/2024 3:59 PM | 14.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 180 | 544 | 150.00% |
| RIOT240524C00015000 | 5/17/2024 4:39 PM | 15 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 184 | 915 | 160.94% |
| RIOT240524C00015500 | 5/17/2024 3:49 PM | 15.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 266 | 165.63% |
| RIOT240524C00016000 | 5/17/2024 5:29 PM | 16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 268 | 450 | 175.00% |
| RIOT240524C00016500 | 5/16/2024 1:40 PM | 16.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 100 | 225 | 184.38% |
| RIOT240524C00017000 | 5/17/2024 6:10 PM | 17 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 452 | 193.75% |
| RIOT240524C00017500 | 5/17/2024 6:35 PM | 17.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 193 | 203.13% |
| RIOT240524C00018000 | 5/17/2024 6:47 PM | 18 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 160 | 263 | 209.38% |
| RIOT240524C00018500 | 5/13/2024 1:42 PM | 18.5 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 283.59% |
| RIOT240524C00019000 | 5/17/2024 7:08 PM | 19 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 226 | 206.25% |
| RIOT240524C00020000 | 5/17/2024 7:27 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 945 | 859 | 200.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00005000 | 5/16/2024 2:09 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 121 | 225.00% |
| RIOT240524P00005500 | 4/29/2024 3:09 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 95 | 193.75% |
| RIOT240524P00006000 | 5/17/2024 7:42 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 176 | 168.75% |
| RIOT240524P00006500 | 5/16/2024 7:02 PM | 6.5 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 7 | 150 | 235.94% |
| RIOT240524P00007000 | 5/17/2024 3:46 PM | 7 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 353 | 143.75% |
| RIOT240524P00007500 | 5/17/2024 6:31 PM | 7.5 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 943 | 128.13% |
| RIOT240524P00008000 | 5/17/2024 7:34 PM | 8 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 321 | 999 | 103.13% |
| RIOT240524P00008500 | 5/17/2024 7:52 PM | 8.5 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 80 | 1,195 | 90.63% |
| RIOT240524P00009000 | 5/17/2024 7:49 PM | 9 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 547 | 1,475 | 85.94% |
| RIOT240524P00009500 | 5/17/2024 7:58 PM | 9.5 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 2,677 | 1,718 | 85.55% |
| RIOT240524P00010000 | 5/17/2024 7:59 PM | 10 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 4,256 | 3,338 | 90.63% |
| RIOT240524P00010500 | 5/17/2024 7:59 PM | 10.5 | 0.72 | 0.72 | 0.75 | -0.09 | -11.11% | 795 | 963 | 92.19% |
| RIOT240524P00011000 | 5/17/2024 7:55 PM | 11 | 1.08 | 1.09 | 1.35 | -0.07 | -6.09% | 470 | 1,022 | 119.53% |
| RIOT240524P00011500 | 5/17/2024 7:02 PM | 11.5 | 1.49 | 1.46 | 1.68 | -0.10 | -6.29% | 69 | 685 | 107.42% |
| RIOT240524P00012000 | 5/17/2024 5:06 PM | 12 | 1.85 | 1.98 | 2.31 | -0.23 | -11.06% | 26 | 248 | 150.00% |
| RIOT240524P00012500 | 5/17/2024 5:03 PM | 12.5 | 2.30 | 2.45 | 2.93 | -0.23 | -9.09% | 7 | 75 | 182.81% |
| RIOT240524P00013000 | 5/17/2024 7:50 PM | 13 | 2.99 | 2.94 | 3.05 | 0.13 | 4.55% | 42 | 91 | 132.03% |
| RIOT240524P00013500 | 5/17/2024 2:34 PM | 13.5 | 3.20 | 3.40 | 4.75 | -0.20 | -5.88% | 2 | 52 | 315.23% |
| RIOT240524P00014000 | 5/17/2024 5:54 PM | 14 | 3.84 | 2.74 | 5.25 | -0.41 | -9.65% | 12 | 24 | 160.16% |
| RIOT240524P00014500 | 5/16/2024 5:47 PM | 14.5 | 4.55 | 3.70 | 5.95 | 0.00 | 0.00% | 1 | 31 | 290.63% |
| RIOT240524P00015000 | 5/17/2024 5:45 PM | 15 | 4.80 | 4.80 | 6.60 | -0.15 | -3.03% | 4 | 176 | 397.66% |
| RIOT240524P00015500 | 5/13/2024 7:48 PM | 15.5 | 6.00 | 4.55 | 7.10 | 0.00 | 0.00% | 17 | 10 | 321.48% |
| RIOT240524P00016000 | 5/13/2024 7:37 PM | 16 | 6.45 | 5.30 | 6.60 | 0.00 | 0.00% | 8 | 41 | 159.38% |
| RIOT240524P00016500 | 5/15/2024 6:09 PM | 16.5 | 6.33 | 5.30 | 8.10 | 0.00 | 0.00% | 3 | 13 | 310.55% |
| RIOT240524P00017000 | 5/17/2024 6:22 PM | 17 | 6.95 | 6.55 | 8.25 | 0.25 | 3.73% | 1 | 5 | 382.81% |
| RIOT240524P00017500 | 5/13/2024 1:53 PM | 17.5 | 7.80 | 6.55 | 8.50 | 0.00 | 0.00% | 23 | 34 | 257.81% |
| RIOT240524P00018000 | 5/9/2024 7:40 PM | 18 | 7.72 | 7.00 | 9.65 | 0.00 | 0.00% | 1 | 2 | 385.94% |
| RIOT240524P00019000 | 5/3/2024 3:01 PM | 19 | 8.45 | 7.65 | 10.60 | 0.00 | 0.00% | 1 | 5 | 337.50% |
| RIOT240524P00020000 | 5/1/2024 2:11 PM | 20 | 10.05 | 9.65 | 10.45 | 0.00 | 0.00% | 1 | 4 | 318.75% |
Related Tickers
MARA Marathon Digital Holdings, Inc.
19.45
-1.02%
CLSK CleanSpark, Inc.
16.03
-2.67%
BITF Bitfarms Ltd.
1.7500
-0.57%
HUT Hut 8 Corp.
9.16
+2.69%
WULF TeraWulf Inc.
1.9500
-3.47%
IREN Iris Energy Limited
6.02
+3.26%
HOOD Robinhood Markets, Inc.
20.09
+12.23%
BTBT Bit Digital, Inc.
2.1700
-5.24%
CIFR Cipher Mining Inc.
3.8500
-5.41%
HIVE HIVE Digital Technologies Ltd.
2.4400
-0.41%