UK markets open in 2 hours 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,311.00 +1.40 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,543.97 +1,694.52 (+3.70%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-05-02 2:30PM EDT | 2.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| RIOT240503C00003500 | 2024-05-02 2:33PM EDT | 3.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| RIOT240503C00004000 | 2024-05-02 2:34PM EDT | 4.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| RIOT240503C00005000 | 2024-05-02 2:33PM EDT | 5.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| RIOT240503C00005500 | 2024-05-02 3:38PM EDT | 5.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| RIOT240503C00006000 | 2024-05-02 2:48PM EDT | 6.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| RIOT240503C00006500 | 2024-05-02 2:34PM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| RIOT240503C00007000 | 2024-05-02 3:13PM EDT | 7.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| RIOT240503C00007500 | 2024-05-02 3:36PM EDT | 7.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| RIOT240503C00008000 | 2024-05-02 12:11PM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240503C00008500 | 2024-05-02 3:28PM EDT | 8.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240503C00009000 | 2024-05-02 3:50PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| RIOT240503C00009500 | 2024-05-02 3:57PM EDT | 9.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| RIOT240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,111 | 0 | 0.00% |
| RIOT240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,901 | 0 | 12.50% |
| RIOT240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,814 | 0 | 50.00% |
| RIOT240503C00011500 | 2024-05-02 3:58PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,597 | 0 | 50.00% |
| RIOT240503C00012000 | 2024-05-02 3:58PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,890 | 0 | 50.00% |
| RIOT240503C00012500 | 2024-05-02 3:57PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| RIOT240503C00013000 | 2024-05-02 3:34PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 50.00% |
| RIOT240503C00013500 | 2024-05-02 3:12PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| RIOT240503C00014000 | 2024-05-02 3:52PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 50.00% |
| RIOT240503C00014500 | 2024-05-02 1:50PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240503C00015000 | 2024-05-02 3:08PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| RIOT240503C00015500 | 2024-05-02 12:22PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240503C00016000 | 2024-05-02 12:35PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240503C00016500 | 2024-05-02 2:12PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| RIOT240503C00017000 | 2024-05-02 11:25AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIOT240503C00017500 | 2024-05-02 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240503C00018000 | 2024-05-01 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240503C00025000 | 2024-05-02 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 0 | 50.00% |
| RIOT240503P00006000 | 2024-05-01 9:47AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240503P00006500 | 2024-05-01 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| RIOT240503P00007500 | 2024-05-01 9:31AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240503P00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
| RIOT240503P00008500 | 2024-05-02 1:19PM EDT | 8.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 586 | 0 | 175.00% |
| RIOT240503P00009000 | 2024-05-02 3:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 50.00% |
| RIOT240503P00009500 | 2024-05-02 3:57PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
| RIOT240503P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,538 | 0 | 25.00% |
| RIOT240503P00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| RIOT240503P00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| RIOT240503P00011500 | 2024-05-02 3:40PM EDT | 11.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| RIOT240503P00012000 | 2024-05-02 3:15PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| RIOT240503P00012500 | 2024-05-02 11:36AM EDT | 12.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240503P00013000 | 2024-05-02 3:47PM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| RIOT240503P00013500 | 2024-05-02 3:47PM EDT | 13.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| RIOT240503P00014000 | 2024-05-02 2:06PM EDT | 14.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240503P00014500 | 2024-05-02 2:09PM EDT | 14.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240503P00015000 | 2024-05-01 3:10PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240503P00015500 | 2024-05-01 3:10PM EDT | 15.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240503P00016000 | 2024-05-01 3:14PM EDT | 16.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT240503P00016500 | 2024-05-01 3:14PM EDT | 16.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00017000 | 2024-05-02 12:03PM EDT | 17.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIOT240503P00017500 | 2024-05-02 12:03PM EDT | 17.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240503P00018000 | 2024-05-01 10:16AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240503P00018500 | 2024-05-02 12:03PM EDT | 18.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIOT240503P00019000 | 2024-05-02 12:03PM EDT | 19.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240503P00019500 | 2024-05-02 12:03PM EDT | 19.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00020000 | 2024-05-01 3:07PM EDT | 20.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.