Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531C00004000 | 2024-04-30 10:11AM EDT | 4.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531C00005000 | 2024-04-22 11:45AM EDT | 5.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240531C00005500 | 2024-05-02 9:52AM EDT | 5.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531C00006500 | 2024-04-26 3:49PM EDT | 6.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531C00007000 | 2024-05-02 12:20PM EDT | 7.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240531C00007500 | 2024-05-02 11:19AM EDT | 7.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240531C00008000 | 2024-05-01 2:38PM EDT | 8.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIOT240531C00008500 | 2024-05-02 10:25AM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531C00009000 | 2024-05-02 3:03PM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531C00009500 | 2024-05-02 1:01PM EDT | 9.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIOT240531C00010000 | 2024-05-02 3:55PM EDT | 10.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| RIOT240531C00010500 | 2024-05-02 3:19PM EDT | 10.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| RIOT240531C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| RIOT240531C00011500 | 2024-05-02 2:46PM EDT | 11.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RIOT240531C00012000 | 2024-05-02 3:57PM EDT | 12.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| RIOT240531C00012500 | 2024-05-02 3:35PM EDT | 12.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| RIOT240531C00013000 | 2024-05-02 3:57PM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| RIOT240531C00013500 | 2024-05-02 3:39PM EDT | 13.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RIOT240531C00014000 | 2024-05-02 2:49PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| RIOT240531C00014500 | 2024-05-02 12:44PM EDT | 14.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RIOT240531C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| RIOT240531C00015500 | 2024-05-02 10:05AM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIOT240531C00016000 | 2024-05-02 2:50PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RIOT240531C00017000 | 2024-05-02 2:59PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240531C00017500 | 2024-05-02 2:42PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240531C00018000 | 2024-05-02 3:03PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,327 | 0 | 50.00% |
| RIOT240531C00019000 | 2024-05-02 3:22PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| RIOT240531C00020000 | 2024-05-02 1:43PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531P00004000 | 2024-05-02 10:08AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| RIOT240531P00005000 | 2024-05-02 3:36PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240531P00005500 | 2024-04-30 2:40PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531P00006000 | 2024-05-01 1:01PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| RIOT240531P00006500 | 2024-05-02 12:47PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIOT240531P00007000 | 2024-05-02 12:50PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| RIOT240531P00007500 | 2024-05-02 3:31PM EDT | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIOT240531P00008000 | 2024-05-02 3:26PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| RIOT240531P00008500 | 2024-05-02 2:46PM EDT | 8.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RIOT240531P00009000 | 2024-05-02 3:48PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RIOT240531P00009500 | 2024-05-02 12:47PM EDT | 9.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| RIOT240531P00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| RIOT240531P00010500 | 2024-05-02 12:34PM EDT | 10.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240531P00011000 | 2024-05-02 12:27PM EDT | 11.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240531P00011500 | 2024-05-02 2:14PM EDT | 11.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RIOT240531P00012000 | 2024-05-01 12:40PM EDT | 12.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIOT240531P00012500 | 2024-05-01 10:18AM EDT | 12.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240531P00013000 | 2024-05-02 1:35PM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIOT240531P00013500 | 2024-05-01 10:33AM EDT | 13.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531P00014000 | 2024-05-02 1:38PM EDT | 14.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531P00014500 | 2024-05-01 9:44AM EDT | 14.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531P00015000 | 2024-05-01 3:34PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIOT240531P00015500 | 2024-04-16 12:02PM EDT | 15.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240531P00016000 | 2024-05-02 3:32PM EDT | 16.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531P00017000 | 2024-05-02 12:37PM EDT | 17.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIOT240531P00018000 | 2024-04-26 3:38PM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.