UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.72 -0.91 (-1.10%) GOLD FUTURES
2,304.90 -52.80 (-2.24%) DOW
37,929.77 -456.32 (-1.19%) Bitcoin GBP
48,116.34 -2,054.79 (-4.10%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-04-30 2:55PM EDT | 2.50 | 7.69 | 7.55 | 7.65 | -0.83 | -9.74% | 210 | 43 | 575.00% |
| RIOT240503C00003500 | 2024-04-30 2:55PM EDT | 3.50 | 6.70 | 6.25 | 6.65 | -0.85 | -11.26% | 220 | 49 | 584.38% |
| RIOT240503C00004000 | 2024-04-30 2:25PM EDT | 4.00 | 6.19 | 6.00 | 6.10 | -0.85 | -12.07% | 180 | 50 | 387.50% |
| RIOT240503C00005000 | 2024-04-30 2:54PM EDT | 5.00 | 5.18 | 5.00 | 5.10 | -0.90 | -14.80% | 60 | 139 | 300.00% |
| RIOT240503C00005500 | 2024-04-29 3:08PM EDT | 5.50 | 5.55 | 4.20 | 4.60 | 0.00 | - | 360 | 1 | 262.50% |
| RIOT240503C00006000 | 2024-04-30 1:01PM EDT | 6.00 | 4.35 | 4.00 | 4.20 | -0.90 | -17.14% | 60 | 76 | 231.25% |
| RIOT240503C00006500 | 2024-04-30 1:01PM EDT | 6.50 | 3.85 | 3.00 | 3.65 | -0.70 | -15.38% | 121 | 3 | 271.88% |
| RIOT240503C00007000 | 2024-04-30 2:54PM EDT | 7.00 | 3.20 | 2.25 | 3.15 | -0.85 | -20.99% | 140 | 36 | 232.81% |
| RIOT240503C00007500 | 2024-04-30 2:54PM EDT | 7.50 | 2.67 | 2.39 | 2.62 | -1.04 | -28.03% | 63 | 279 | 168.75% |
| RIOT240503C00008000 | 2024-04-30 1:51PM EDT | 8.00 | 2.39 | 1.94 | 2.12 | -0.63 | -20.86% | 41 | 1,547 | 137.50% |
| RIOT240503C00008500 | 2024-04-30 3:26PM EDT | 8.50 | 1.63 | 1.53 | 1.62 | -0.90 | -35.57% | 112 | 1,074 | 107.81% |
| RIOT240503C00009000 | 2024-04-30 3:20PM EDT | 9.00 | 1.21 | 1.16 | 1.20 | -0.85 | -41.26% | 160 | 2,731 | 108.59% |
| RIOT240503C00009500 | 2024-04-30 3:24PM EDT | 9.50 | 0.83 | 0.78 | 0.83 | -0.87 | -51.18% | 193 | 1,679 | 110.16% |
| RIOT240503C00010000 | 2024-04-30 3:27PM EDT | 10.00 | 0.54 | 0.51 | 0.52 | -0.70 | -57.85% | 990 | 4,063 | 111.72% |
| RIOT240503C00010500 | 2024-04-30 3:27PM EDT | 10.50 | 0.32 | 0.32 | 0.34 | -0.56 | -63.64% | 2,788 | 1,870 | 118.36% |
| RIOT240503C00011000 | 2024-04-30 3:27PM EDT | 11.00 | 0.21 | 0.20 | 0.21 | -0.41 | -66.13% | 5,614 | 2,810 | 123.44% |
| RIOT240503C00011500 | 2024-04-30 3:27PM EDT | 11.50 | 0.14 | 0.13 | 0.14 | -0.27 | -65.85% | 4,153 | 2,880 | 131.25% |
| RIOT240503C00012000 | 2024-04-30 3:27PM EDT | 12.00 | 0.08 | 0.08 | 0.09 | -0.19 | -67.86% | 8,401 | 6,813 | 135.94% |
| RIOT240503C00012500 | 2024-04-30 3:27PM EDT | 12.50 | 0.06 | 0.06 | 0.07 | -0.12 | -63.16% | 2,033 | 4,908 | 146.88% |
| RIOT240503C00013000 | 2024-04-30 3:27PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,597 | 8,673 | 153.13% |
| RIOT240503C00013500 | 2024-04-30 3:28PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,153 | 3,249 | 162.50% |
| RIOT240503C00014000 | 2024-04-30 3:19PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,041 | 5,534 | 167.19% |
| RIOT240503C00014500 | 2024-04-30 2:36PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 182 | 1,671 | 181.25% |
| RIOT240503C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 882 | 5,597 | 187.50% |
| RIOT240503C00015500 | 2024-04-30 12:43PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 199 | 1,536 | 193.75% |
| RIOT240503C00016000 | 2024-04-30 2:23PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,001 | 6,334 | 203.13% |
| RIOT240503C00016500 | 2024-04-30 3:06PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 380 | 1,194 | 206.25% |
| RIOT240503C00017000 | 2024-04-30 3:06PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 835 | 225.00% |
| RIOT240503C00017500 | 2024-04-30 2:04PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,381 | 225.00% |
| RIOT240503C00018000 | 2024-04-30 2:06PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 1,403 | 212.50% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 475 | 225.00% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 595 | 237.50% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 16 | 23 | 237.50% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 641 | 250.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 117 | 262.50% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 54 | 275.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 287.50% |
| RIOT240503C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,394 | 312.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RIOT240503P00006000 | 2024-04-29 9:47AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 300 | 212.50% |
| RIOT240503P00006500 | 2024-04-26 1:38PM EDT | 6.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 142 | 265.63% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 815 | 168.75% |
| RIOT240503P00007500 | 2024-04-30 2:58PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,940 | 137.50% |
| RIOT240503P00008000 | 2024-04-30 3:18PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 800 | 2,708 | 121.88% |
| RIOT240503P00008500 | 2024-04-30 3:28PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,845 | 1,767 | 112.50% |
| RIOT240503P00009000 | 2024-04-30 3:27PM EDT | 9.00 | 0.10 | 0.10 | 0.11 | +0.06 | +120.00% | 3,378 | 2,608 | 114.84% |
| RIOT240503P00009500 | 2024-04-30 3:27PM EDT | 9.50 | 0.24 | 0.23 | 0.25 | +0.17 | +242.86% | 3,016 | 1,214 | 117.19% |
| RIOT240503P00010000 | 2024-04-30 3:27PM EDT | 10.00 | 0.46 | 0.45 | 0.46 | +0.30 | +187.50% | 7,182 | 4,089 | 118.75% |
| RIOT240503P00010500 | 2024-04-30 3:26PM EDT | 10.50 | 0.75 | 0.76 | 0.77 | +0.46 | +158.62% | 5,249 | 5,142 | 124.61% |
| RIOT240503P00011000 | 2024-04-30 3:28PM EDT | 11.00 | 1.14 | 1.12 | 1.15 | +0.62 | +116.98% | 2,084 | 2,348 | 128.91% |
| RIOT240503P00011500 | 2024-04-30 3:28PM EDT | 11.50 | 1.56 | 1.54 | 1.60 | +0.75 | +92.59% | 728 | 5,470 | 139.84% |
| RIOT240503P00012000 | 2024-04-30 3:13PM EDT | 12.00 | 1.93 | 1.99 | 2.02 | +0.77 | +66.38% | 532 | 3,514 | 140.63% |
| RIOT240503P00012500 | 2024-04-30 3:22PM EDT | 12.50 | 2.45 | 2.46 | 2.50 | +0.85 | +53.12% | 83 | 443 | 150.00% |
| RIOT240503P00013000 | 2024-04-30 3:23PM EDT | 13.00 | 2.97 | 2.94 | 3.00 | +0.94 | +46.31% | 76 | 299 | 164.06% |
| RIOT240503P00013500 | 2024-04-30 2:00PM EDT | 13.50 | 3.22 | 3.40 | 3.85 | +0.72 | +28.80% | 24 | 282 | 254.69% |
| RIOT240503P00014000 | 2024-04-30 3:09PM EDT | 14.00 | 3.92 | 3.75 | 4.00 | +1.05 | +36.59% | 28 | 78 | 217.19% |
| RIOT240503P00014500 | 2024-04-30 3:14PM EDT | 14.50 | 4.37 | 3.70 | 4.50 | +0.89 | +25.57% | 8 | 59 | 234.38% |
| RIOT240503P00015000 | 2024-04-30 3:25PM EDT | 15.00 | 4.95 | 4.90 | 5.00 | +0.98 | +24.75% | 32 | 144 | 212.50% |
| RIOT240503P00015500 | 2024-04-30 1:35PM EDT | 15.50 | 5.18 | 5.35 | 5.45 | +0.83 | +19.08% | 2 | 68 | 225.00% |
| RIOT240503P00016000 | 2024-04-30 3:20PM EDT | 16.00 | 5.91 | 5.90 | 6.00 | +0.94 | +18.91% | 16 | 88 | 237.50% |
| RIOT240503P00016500 | 2024-04-30 1:17PM EDT | 16.50 | 6.21 | 6.35 | 6.50 | +0.89 | +16.73% | 8 | 83 | 215.63% |
| RIOT240503P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 6.90 | 6.90 | 7.00 | +1.23 | +21.69% | 44 | 127 | 262.50% |
| RIOT240503P00017500 | 2024-04-30 3:06PM EDT | 17.50 | 7.27 | 7.40 | 7.55 | +1.91 | +35.63% | 20 | 36 | 298.44% |
| RIOT240503P00018000 | 2024-04-30 9:37AM EDT | 18.00 | 7.30 | 7.85 | 8.35 | +0.85 | +13.18% | 6 | 4 | 389.06% |
| RIOT240503P00018500 | 2024-04-26 9:31AM EDT | 18.50 | 6.60 | 8.40 | 8.50 | 0.00 | - | 7 | 7 | 296.88% |
| RIOT240503P00019000 | 2024-04-25 3:44PM EDT | 19.00 | 6.95 | 8.90 | 9.00 | 0.00 | - | - | 50 | 306.25% |
| RIOT240503P00019500 | 2024-04-30 9:45AM EDT | 19.50 | 8.80 | 9.30 | 9.50 | +1.30 | +17.33% | 74 | 22 | 364.06% |
| RIOT240503P00020000 | 2024-04-15 12:59PM EDT | 20.00 | 11.30 | 9.90 | 9.95 | 0.00 | - | 2 | 2 | 281.25% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 11.45 | 12.05 | +0.65 | +5.99% | 4 | 0 | 450.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 14.65 | 14.95 | 0.00 | - | 3 | 3 | 406.25% |
© 2024 Yahoo. All rights reserved.