Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00003000 | 2024-05-02 2:07PM EDT | 3.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RIOT240517C00004000 | 2024-05-01 2:53PM EDT | 4.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| RIOT240517C00005000 | 2024-04-24 3:38PM EDT | 5.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| RIOT240517C00006000 | 2024-05-02 9:34AM EDT | 6.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RIOT240517C00006500 | 2024-05-02 11:42AM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIOT240517C00007000 | 2024-05-02 2:50PM EDT | 7.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 8 | 567 | 0.00% |
| RIOT240517C00007500 | 2024-05-02 10:33AM EDT | 7.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RIOT240517C00008000 | 2024-05-02 12:15PM EDT | 8.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,515 | 0.00% |
| RIOT240517C00008500 | 2024-05-02 1:29PM EDT | 8.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 0.00% |
| RIOT240517C00009000 | 2024-05-02 3:03PM EDT | 9.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 56 | 2,748 | 0.00% |
| RIOT240517C00009500 | 2024-05-02 3:27PM EDT | 9.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 190 | 0.00% |
| RIOT240517C00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 720 | 2,732 | 0.00% |
| RIOT240517C00010500 | 2024-05-02 3:56PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 244 | 667 | 3.13% |
| RIOT240517C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 309 | 3,247 | 12.50% |
| RIOT240517C00011500 | 2024-05-02 3:56PM EDT | 11.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 68 | 1,649 | 12.50% |
| RIOT240517C00012000 | 2024-05-02 3:57PM EDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,330 | 8,491 | 25.00% |
| RIOT240517C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 219 | 3,728 | 25.00% |
| RIOT240517C00013000 | 2024-05-02 3:53PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 337 | 4,865 | 25.00% |
| RIOT240517C00013500 | 2024-05-02 3:39PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 447 | 25.00% |
| RIOT240517C00014000 | 2024-05-02 3:55PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 213 | 4,879 | 50.00% |
| RIOT240517C00014500 | 2024-05-02 2:55PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 812 | 50.00% |
| RIOT240517C00015000 | 2024-05-02 3:37PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 356 | 4,448 | 50.00% |
| RIOT240517C00016000 | 2024-05-02 3:20PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 451 | 3,190 | 50.00% |
| RIOT240517C00017000 | 2024-05-02 2:56PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 1,724 | 50.00% |
| RIOT240517C00018000 | 2024-05-02 1:30PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 523 | 1,942 | 50.00% |
| RIOT240517C00019000 | 2024-05-02 2:17PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 593 | 50.00% |
| RIOT240517C00020000 | 2024-05-02 3:33PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,299 | 6,321 | 50.00% |
| RIOT240517C00021000 | 2024-05-01 10:40AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 50.00% |
| RIOT240517C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 710 | 50.00% |
| RIOT240517C00023000 | 2024-05-01 12:37PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 7,182 | 50.00% |
| RIOT240517C00025000 | 2024-05-02 3:11PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 5,257 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00003000 | 2024-04-26 10:07AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIOT240517P00004000 | 2024-04-02 10:13AM EDT | 4.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 187.50% |
| RIOT240517P00005000 | 2024-04-24 11:34AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,279 | 50.00% |
| RIOT240517P00006000 | 2024-04-26 11:46AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| RIOT240517P00006500 | 2024-04-30 11:53AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| RIOT240517P00007000 | 2024-05-02 3:56PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| RIOT240517P00007500 | 2024-05-02 2:17PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 516 | 628 | 50.00% |
| RIOT240517P00008000 | 2024-05-02 3:54PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 4,979 | 25.00% |
| RIOT240517P00008500 | 2024-05-02 1:12PM EDT | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 1,109 | 25.00% |
| RIOT240517P00009000 | 2024-05-02 3:59PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 643 | 3,920 | 25.00% |
| RIOT240517P00009500 | 2024-05-02 3:51PM EDT | 9.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 168 | 863 | 12.50% |
| RIOT240517P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 295 | 7,435 | 6.25% |
| RIOT240517P00010500 | 2024-05-02 3:36PM EDT | 10.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 452 | 2,967 | 0.00% |
| RIOT240517P00011000 | 2024-05-02 3:56PM EDT | 11.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 26 | 2,918 | 0.00% |
| RIOT240517P00011500 | 2024-05-02 2:32PM EDT | 11.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 22 | 457 | 0.00% |
| RIOT240517P00012000 | 2024-05-02 3:29PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 75 | 2,803 | 0.00% |
| RIOT240517P00012500 | 2024-05-02 10:19AM EDT | 12.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 0.00% |
| RIOT240517P00013000 | 2024-05-02 3:47PM EDT | 13.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 203 | 574 | 0.00% |
| RIOT240517P00013500 | 2024-05-02 3:24PM EDT | 13.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 110 | 305 | 0.00% |
| RIOT240517P00014000 | 2024-05-02 2:27PM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 551 | 0.00% |
| RIOT240517P00014500 | 2024-04-30 12:21PM EDT | 14.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| RIOT240517P00015000 | 2024-05-02 12:01PM EDT | 15.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| RIOT240517P00016000 | 2024-05-02 3:32PM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.00% |
| RIOT240517P00017000 | 2024-05-02 12:37PM EDT | 17.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 255 | 0.00% |
| RIOT240517P00018000 | 2024-05-01 9:52AM EDT | 18.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RIOT240517P00019000 | 2024-05-02 2:41PM EDT | 19.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RIOT240517P00020000 | 2024-04-11 11:47AM EDT | 20.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIOT240517P00022000 | 2024-04-12 10:29AM EDT | 22.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RIOT240517P00023000 | 2024-04-22 9:46AM EDT | 23.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIOT240517P00025000 | 2024-04-18 11:20AM EDT | 25.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.