UK markets open in 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,467.58 +260.45 (+1.43%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,417.03 +1,604.42 (+3.50%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00002500 | 2024-04-22 11:02AM EDT | 2.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240524C00005000 | 2024-05-01 10:04AM EDT | 5.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240524C00005500 | 2024-05-02 9:58AM EDT | 5.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240524C00006000 | 2024-05-01 3:03PM EDT | 6.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524C00006500 | 2024-05-01 2:56PM EDT | 6.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524C00007000 | 2024-04-30 11:27AM EDT | 7.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524C00007500 | 2024-05-02 3:36PM EDT | 7.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524C00008000 | 2024-05-01 11:46AM EDT | 8.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240524C00008500 | 2024-05-02 3:53PM EDT | 8.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240524C00009000 | 2024-05-02 3:26PM EDT | 9.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524C00009500 | 2024-05-02 11:33AM EDT | 9.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIOT240524C00010000 | 2024-05-02 3:18PM EDT | 10.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| RIOT240524C00010500 | 2024-05-02 3:53PM EDT | 10.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RIOT240524C00011000 | 2024-05-02 3:27PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| RIOT240524C00011500 | 2024-05-02 3:33PM EDT | 11.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| RIOT240524C00012000 | 2024-05-02 3:38PM EDT | 12.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| RIOT240524C00012500 | 2024-05-02 2:08PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT240524C00013000 | 2024-05-02 3:40PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RIOT240524C00013500 | 2024-05-02 3:47PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RIOT240524C00014000 | 2024-05-02 3:56PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| RIOT240524C00014500 | 2024-05-02 3:38PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| RIOT240524C00015000 | 2024-05-02 3:40PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| RIOT240524C00015500 | 2024-05-02 3:00PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240524C00016000 | 2024-05-02 3:58PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIOT240524C00016500 | 2024-05-02 3:54PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240524C00017000 | 2024-05-02 3:41PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240524C00017500 | 2024-05-01 12:03PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240524C00018000 | 2024-05-02 12:47PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240524C00019000 | 2024-04-30 9:37AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240524C00020000 | 2024-05-02 2:55PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00005000 | 2024-05-01 11:19AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240524P00005500 | 2024-04-29 11:09AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240524P00006000 | 2024-05-01 12:54PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240524P00006500 | 2024-05-02 3:22PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT240524P00007000 | 2024-05-02 3:22PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| RIOT240524P00007500 | 2024-05-02 3:55PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RIOT240524P00008000 | 2024-05-02 1:01PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| RIOT240524P00008500 | 2024-05-02 3:49PM EDT | 8.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| RIOT240524P00009000 | 2024-05-02 3:55PM EDT | 9.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| RIOT240524P00009500 | 2024-05-02 3:39PM EDT | 9.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| RIOT240524P00010000 | 2024-05-02 3:40PM EDT | 10.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| RIOT240524P00010500 | 2024-05-02 3:13PM EDT | 10.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| RIOT240524P00011000 | 2024-05-02 2:06PM EDT | 11.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIOT240524P00011500 | 2024-05-02 1:01PM EDT | 11.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT240524P00012000 | 2024-05-01 12:40PM EDT | 12.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIOT240524P00012500 | 2024-05-02 12:14PM EDT | 12.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240524P00013000 | 2024-05-02 2:13PM EDT | 13.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240524P00013500 | 2024-05-01 2:06PM EDT | 13.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240524P00014000 | 2024-04-30 3:19PM EDT | 14.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240524P00014500 | 2024-05-01 3:28PM EDT | 14.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240524P00015000 | 2024-05-02 10:03AM EDT | 15.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240524P00015500 | 2024-05-01 10:16AM EDT | 15.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524P00016000 | 2024-05-02 10:35AM EDT | 16.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240524P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240524P00017000 | 2024-04-30 3:21PM EDT | 17.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524P00017500 | 2024-04-22 10:03AM EDT | 17.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240524P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240524P00019000 | 2024-04-22 10:00AM EDT | 19.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 20.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.