NasdaqCM - Delayed Quote • USD
Riot Platforms, Inc. (RIOT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00002500 | 4/15/2024 2:53 PM | 2.5 | 5.85 | 5.65 | 7.65 | 0.00 | 0.00% | 1 | 25 | 450.00% |
| RIOT240426C00005000 | 4/19/2024 5:36 PM | 5 | 4.05 | 3.30 | 5.00 | 0.65 | 19.12% | 1 | 32 | 221.88% |
| RIOT240426C00006000 | 4/19/2024 4:53 PM | 6 | 3.03 | 2.22 | 4.15 | 0.71 | 30.60% | 10 | 93 | 198.44% |
| RIOT240426C00007000 | 4/19/2024 4:51 PM | 7 | 2.01 | 2.09 | 2.20 | 0.61 | 43.57% | 25 | 44 | 104.69% |
| RIOT240426C00007500 | 4/19/2024 6:37 PM | 7.5 | 1.60 | 1.66 | 1.71 | 0.63 | 64.95% | 323 | 321 | 107.81% |
| RIOT240426C00008000 | 4/19/2024 7:58 PM | 8 | 1.26 | 1.22 | 1.26 | 0.62 | 96.88% | 938 | 2,198 | 100.78% |
| RIOT240426C00008500 | 4/19/2024 7:59 PM | 8.5 | 0.85 | 0.85 | 0.89 | 0.45 | 112.50% | 3,535 | 5,050 | 101.17% |
| RIOT240426C00009000 | 4/19/2024 7:59 PM | 9 | 0.57 | 0.56 | 0.58 | 0.31 | 119.23% | 6,648 | 6,775 | 100.39% |
| RIOT240426C00009500 | 4/19/2024 7:59 PM | 9.5 | 0.37 | 0.36 | 0.38 | 0.20 | 117.65% | 3,144 | 3,589 | 103.91% |
| RIOT240426C00010000 | 4/19/2024 7:59 PM | 10 | 0.25 | 0.23 | 0.25 | 0.13 | 108.33% | 4,577 | 2,779 | 108.59% |
| RIOT240426C00010500 | 4/19/2024 7:59 PM | 10.5 | 0.15 | 0.15 | 0.17 | 0.07 | 87.50% | 8,613 | 5,545 | 114.06% |
| RIOT240426C00011000 | 4/19/2024 7:59 PM | 11 | 0.12 | 0.11 | 0.12 | 0.06 | 100.00% | 2,442 | 1,999 | 121.88% |
| RIOT240426C00011500 | 4/19/2024 7:57 PM | 11.5 | 0.08 | 0.08 | 0.09 | 0.03 | 60.00% | 1,279 | 1,376 | 128.91% |
| RIOT240426C00012000 | 4/19/2024 7:58 PM | 12 | 0.06 | 0.06 | 0.07 | 0.02 | 50.00% | 2,433 | 1,698 | 135.94% |
| RIOT240426C00012500 | 4/19/2024 7:59 PM | 12.5 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 309 | 1,664 | 145.31% |
| RIOT240426C00013000 | 4/19/2024 7:58 PM | 13 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 1,486 | 1,674 | 153.13% |
| RIOT240426C00013500 | 4/19/2024 7:55 PM | 13.5 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 82 | 586 | 157.81% |
| RIOT240426C00014000 | 4/19/2024 7:58 PM | 14 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 94 | 976 | 164.06% |
| RIOT240426C00014500 | 4/19/2024 7:40 PM | 14.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 104 | 1,826 | 170.31% |
| RIOT240426C00015000 | 4/19/2024 7:39 PM | 15 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 407 | 1,042 | 179.69% |
| RIOT240426C00015500 | 4/19/2024 3:07 PM | 15.5 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 31 | 321 | 189.06% |
| RIOT240426C00016000 | 4/19/2024 7:50 PM | 16 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 250 | 2,159 | 190.63% |
| RIOT240426C00016500 | 4/19/2024 6:02 PM | 16.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 249 | 181.25% |
| RIOT240426C00017000 | 4/19/2024 4:49 PM | 17 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 48 | 759 | 209.38% |
| RIOT240426C00017500 | 4/19/2024 7:49 PM | 17.5 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 83 | 140 | 209.38% |
| RIOT240426C00018000 | 4/19/2024 5:07 PM | 18 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 65 | 841 | 215.63% |
| RIOT240426C00019000 | 4/19/2024 6:13 PM | 19 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 52 | 342 | 218.75% |
| RIOT240426C00020000 | 4/19/2024 6:21 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 1,263 | 231.25% |
| RIOT240426C00021000 | 4/19/2024 4:30 PM | 21 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 368 | 243.75% |
| RIOT240426C00022000 | 4/11/2024 5:52 PM | 22 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 152 | 256.25% |
| RIOT240426C00022500 | 4/19/2024 6:09 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 392 | 237.50% |
| RIOT240426C00023000 | 4/18/2024 4:46 PM | 23 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 26 | 91 | 262.50% |
| RIOT240426C00025000 | 4/19/2024 2:28 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 551 | 262.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00002500 | 4/18/2024 1:43 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 16 | 375.00% |
| RIOT240426P00005000 | 4/19/2024 3:49 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 121 | 181.25% |
| RIOT240426P00006000 | 4/19/2024 5:53 PM | 6 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 95 | 156.25% |
| RIOT240426P00007000 | 4/19/2024 7:53 PM | 7 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,181 | 792 | 115.63% |
| RIOT240426P00007500 | 4/19/2024 7:57 PM | 7.5 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 258 | 2,088 | 107.81% |
| RIOT240426P00008000 | 4/19/2024 7:59 PM | 8 | 0.11 | 0.11 | 0.12 | -0.21 | -65.62% | 2,217 | 2,087 | 102.34% |
| RIOT240426P00008500 | 4/19/2024 7:57 PM | 8.5 | 0.23 | 0.22 | 0.24 | -0.35 | -60.34% | 4,212 | 1,538 | 98.83% |
| RIOT240426P00009000 | 4/19/2024 7:59 PM | 9 | 0.44 | 0.43 | 0.44 | -0.48 | -52.17% | 1,286 | 648 | 99.22% |
| RIOT240426P00009500 | 4/19/2024 7:54 PM | 9.5 | 0.73 | 0.71 | 0.78 | -0.68 | -48.23% | 421 | 797 | 105.08% |
| RIOT240426P00010000 | 4/19/2024 7:43 PM | 10 | 1.08 | 1.07 | 1.13 | -0.72 | -40.00% | 575 | 966 | 106.25% |
| RIOT240426P00010500 | 4/19/2024 7:42 PM | 10.5 | 1.57 | 1.51 | 1.55 | -0.69 | -30.53% | 105 | 1,162 | 114.06% |
| RIOT240426P00011000 | 4/19/2024 7:42 PM | 11 | 2.02 | 1.96 | 2.01 | -0.75 | -27.08% | 53 | 705 | 121.88% |
| RIOT240426P00011500 | 4/19/2024 6:32 PM | 11.5 | 2.51 | 2.39 | 2.67 | -0.72 | -22.29% | 41 | 654 | 155.47% |
| RIOT240426P00012000 | 4/19/2024 6:36 PM | 12 | 3.00 | 2.90 | 3.20 | -0.69 | -18.70% | 8 | 491 | 180.47% |
| RIOT240426P00012500 | 4/19/2024 7:27 PM | 12.5 | 3.39 | 3.35 | 3.80 | -0.89 | -20.79% | 6 | 256 | 205.47% |
| RIOT240426P00013000 | 4/19/2024 7:59 PM | 13 | 3.93 | 3.35 | 4.45 | -0.86 | -17.95% | 86 | 140 | 140.63% |
| RIOT240426P00013500 | 4/17/2024 6:40 PM | 13.5 | 5.42 | 3.35 | 5.10 | 0.00 | 0.00% | 3 | 274 | 373.44% |
| RIOT240426P00014000 | 4/19/2024 7:55 PM | 14 | 4.98 | 4.10 | 5.65 | -0.99 | -16.58% | 10 | 78 | 125.00% |
| RIOT240426P00014500 | 4/19/2024 7:55 PM | 14.5 | 5.45 | 4.60 | 6.20 | -0.75 | -12.10% | 9 | 50 | 175.00% |
| RIOT240426P00015000 | 4/18/2024 5:53 PM | 15 | 6.75 | 4.85 | 6.95 | 0.00 | 0.00% | 4 | 56 | 184.38% |
| RIOT240426P00015500 | 4/17/2024 7:02 PM | 15.5 | 6.97 | 5.55 | 7.25 | -0.53 | -7.07% | 2 | 55 | 195.31% |
| RIOT240426P00016000 | 4/19/2024 5:37 PM | 16 | 7.00 | 5.80 | 7.80 | -1.00 | -12.50% | 4 | 60 | 494.92% |
| RIOT240426P00016500 | 4/17/2024 7:41 PM | 16.5 | 8.48 | 7.05 | 8.45 | 0.00 | 0.00% | 5 | 5 | 370.31% |
| RIOT240426P00017000 | 4/17/2024 7:41 PM | 17 | 9.00 | 6.95 | 8.75 | 0.00 | 0.00% | 5 | 92 | 509.38% |
| RIOT240426P00017500 | 4/15/2024 3:40 PM | 17.5 | 8.70 | 7.65 | 9.25 | 0.00 | 0.00% | 1 | 0 | 271.88% |
| RIOT240426P00018000 | 4/3/2024 3:19 PM | 18 | 7.55 | 7.80 | 9.85 | 0.00 | 0.00% | 2 | 0 | 555.86% |
| RIOT240426P00019000 | 3/25/2024 1:44 PM | 19 | 7.40 | 8.90 | 11.40 | 0.00 | 0.00% | 1 | 0 | 390.23% |
| RIOT240426P00020000 | 4/15/2024 2:40 PM | 20 | 11.20 | 9.85 | 11.80 | 0.00 | 0.00% | 5 | 0 | 587.11% |
| RIOT240426P00021000 | 4/4/2024 7:25 PM | 21 | 10.87 | 11.15 | 12.60 | 0.00 | 0.00% | 1 | 0 | 225.00% |
Related Tickers
MARA Marathon Digital Holdings, Inc.
16.50
+9.78%
CLSK CleanSpark, Inc.
17.20
+5.98%
HUT Hut 8 Corp.
8.05
+2.16%
BITF Bitfarms Ltd.
1.9200
+1.59%
WULF TeraWulf Inc.
2.2900
+7.51%
CIFR Cipher Mining Inc.
3.8400
+4.35%
IREN Iris Energy Limited
4.9500
+5.77%
BTBT Bit Digital, Inc.
1.9800
+2.59%
HOOD Robinhood Markets, Inc.
16.63
-2.63%
HIVE HIVE Digital Technologies Ltd.
2.7100
+4.23%