UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.67 +986.68 (+2.13%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621C00002000 | 2024-05-01 9:36AM EDT | 2.00 | 8.80 | 7.75 | 9.25 | 0.00 | - | 6 | 84 | 325.78% |
| RIOT240621C00003000 | 2024-04-29 1:27PM EDT | 3.00 | 8.45 | 7.25 | 8.15 | 0.00 | - | 1 | 55 | 303.52% |
| RIOT240621C00004000 | 2024-04-30 2:15PM EDT | 4.00 | 6.35 | 6.25 | 7.30 | 0.00 | - | 10 | 1,953 | 253.91% |
| RIOT240621C00005000 | 2024-05-02 10:00AM EDT | 5.00 | 5.05 | 4.30 | 6.40 | -1.10 | -17.89% | 8 | 318 | 111.72% |
| RIOT240621C00006000 | 2024-05-02 10:09AM EDT | 6.00 | 4.05 | 3.85 | 5.40 | -0.76 | -15.80% | 1 | 321 | 141.41% |
| RIOT240621C00007000 | 2024-05-02 11:27AM EDT | 7.00 | 3.50 | 3.50 | 3.60 | +0.41 | +13.27% | 39 | 600 | 100.59% |
| RIOT240621C00008000 | 2024-05-02 3:11PM EDT | 8.00 | 2.71 | 2.72 | 2.87 | -0.34 | -11.15% | 23 | 2,122 | 99.61% |
| RIOT240621C00009000 | 2024-05-02 3:37PM EDT | 9.00 | 2.03 | 1.89 | 2.27 | +0.18 | +9.73% | 19 | 4,992 | 92.97% |
| RIOT240621C00010000 | 2024-05-02 3:53PM EDT | 10.00 | 1.56 | 1.57 | 1.59 | +0.17 | +12.23% | 319 | 4,568 | 94.63% |
| RIOT240621C00011000 | 2024-05-02 2:45PM EDT | 11.00 | 1.16 | 1.18 | 1.20 | +0.11 | +10.48% | 462 | 4,013 | 95.90% |
| RIOT240621C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.92 | 0.90 | 0.92 | +0.11 | +13.58% | 804 | 25,133 | 98.14% |
| RIOT240621C00013000 | 2024-05-02 3:44PM EDT | 13.00 | 0.70 | 0.70 | 0.72 | +0.04 | +6.06% | 527 | 6,452 | 100.98% |
| RIOT240621C00014000 | 2024-05-02 3:24PM EDT | 14.00 | 0.57 | 0.56 | 0.58 | +0.05 | +9.62% | 910 | 6,305 | 104.30% |
| RIOT240621C00015000 | 2024-05-02 3:57PM EDT | 15.00 | 0.46 | 0.46 | 0.47 | +0.01 | +2.22% | 409 | 15,020 | 107.62% |
| RIOT240621C00016000 | 2024-05-02 2:41PM EDT | 16.00 | 0.37 | 0.38 | 0.40 | -0.03 | -7.50% | 181 | 3,282 | 111.13% |
| RIOT240621C00017000 | 2024-05-02 3:11PM EDT | 17.00 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 53 | 5,153 | 114.26% |
| RIOT240621C00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 82 | 4,838 | 117.58% |
| RIOT240621C00019000 | 2024-05-02 1:44PM EDT | 19.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 35 | 1,629 | 120.70% |
| RIOT240621C00020000 | 2024-05-02 3:26PM EDT | 20.00 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 614 | 14,883 | 124.22% |
| RIOT240621C00021000 | 2024-05-02 1:44PM EDT | 21.00 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 23 | 3,190 | 126.95% |
| RIOT240621C00022000 | 2024-05-02 12:17PM EDT | 22.00 | 0.20 | 0.18 | 0.19 | -0.02 | -9.09% | 4 | 3,846 | 130.47% |
| RIOT240621C00023000 | 2024-05-02 2:07PM EDT | 23.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 5 | 1,636 | 132.62% |
| RIOT240621C00024000 | 2024-05-01 10:00AM EDT | 24.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 3,196 | 135.94% |
| RIOT240621C00025000 | 2024-05-02 3:54PM EDT | 25.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 236 | 13,116 | 137.89% |
| RIOT240621C00026000 | 2024-05-01 3:49PM EDT | 26.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 72 | 1,024 | 142.19% |
| RIOT240621C00027000 | 2024-05-02 1:31PM EDT | 27.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 1 | 4,097 | 145.31% |
| RIOT240621C00028000 | 2024-05-01 10:04AM EDT | 28.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 10 | 913 | 147.27% |
| RIOT240621C00029000 | 2024-04-29 9:46AM EDT | 29.00 | 0.25 | 0.10 | 0.14 | 0.00 | - | 3 | 1,375 | 150.00% |
| RIOT240621C00030000 | 2024-05-02 12:54PM EDT | 30.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 13 | 3,600 | 150.39% |
| RIOT240621C00031000 | 2024-05-02 10:11AM EDT | 31.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 3 | 1,832 | 153.91% |
| RIOT240621C00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2,057 | 21,221 | 160.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621P00002000 | 2024-02-05 1:56PM EDT | 2.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 39 | 348.44% |
| RIOT240621P00003000 | 2024-05-02 9:50AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 641 | 150.00% |
| RIOT240621P00004000 | 2024-05-01 2:43PM EDT | 4.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 539 | 163.67% |
| RIOT240621P00005000 | 2024-05-02 11:38AM EDT | 5.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 60 | 1,250 | 101.56% |
| RIOT240621P00006000 | 2024-05-02 3:22PM EDT | 6.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 47 | 2,994 | 98.44% |
| RIOT240621P00007000 | 2024-05-02 3:56PM EDT | 7.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 143 | 4,553 | 92.97% |
| RIOT240621P00008000 | 2024-05-02 3:40PM EDT | 8.00 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 28 | 3,425 | 90.82% |
| RIOT240621P00009000 | 2024-05-02 3:59PM EDT | 9.00 | 0.74 | 0.73 | 0.74 | -0.19 | -20.43% | 143 | 3,172 | 89.65% |
| RIOT240621P00010000 | 2024-05-02 3:49PM EDT | 10.00 | 1.23 | 1.20 | 1.23 | -0.28 | -18.54% | 86 | 4,133 | 90.23% |
| RIOT240621P00011000 | 2024-05-02 3:56PM EDT | 11.00 | 1.82 | 1.81 | 1.84 | -0.26 | -12.50% | 76 | 1,372 | 91.70% |
| RIOT240621P00012000 | 2024-05-02 3:29PM EDT | 12.00 | 2.55 | 2.52 | 2.56 | -0.20 | -7.27% | 120 | 24,177 | 93.46% |
| RIOT240621P00013000 | 2024-05-02 3:49PM EDT | 13.00 | 3.35 | 3.30 | 3.40 | -0.40 | -10.67% | 10 | 1,674 | 96.68% |
| RIOT240621P00014000 | 2024-05-02 2:27PM EDT | 14.00 | 4.27 | 4.15 | 4.25 | +0.11 | +2.64% | 11 | 1,734 | 98.83% |
| RIOT240621P00015000 | 2024-05-02 10:52AM EDT | 15.00 | 5.30 | 5.05 | 5.15 | +0.15 | +2.91% | 4 | 4,282 | 101.95% |
| RIOT240621P00016000 | 2024-05-01 1:54PM EDT | 16.00 | 6.23 | 5.95 | 6.05 | 0.00 | - | 3 | 1,763 | 102.34% |
| RIOT240621P00017000 | 2024-05-02 11:08AM EDT | 17.00 | 7.15 | 6.90 | 7.00 | -0.15 | -2.05% | 10 | 741 | 105.66% |
| RIOT240621P00018000 | 2024-05-01 2:27PM EDT | 18.00 | 8.00 | 7.85 | 7.95 | 0.00 | - | 5 | 347 | 107.23% |
| RIOT240621P00019000 | 2024-04-30 2:47PM EDT | 19.00 | 9.02 | 7.25 | 8.90 | 0.00 | - | 20 | 77 | 114.26% |
| RIOT240621P00020000 | 2024-05-01 3:44PM EDT | 20.00 | 10.25 | 9.80 | 9.90 | 0.00 | - | 56 | 649 | 113.28% |
| RIOT240621P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 10.52 | 10.30 | 11.55 | 0.00 | - | 1 | 366 | 130.47% |
| RIOT240621P00022000 | 2024-04-16 9:49AM EDT | 22.00 | 13.85 | 10.75 | 12.80 | 0.00 | - | 1 | 53 | 109.38% |
| RIOT240621P00023000 | 2024-04-26 3:29PM EDT | 23.00 | 11.69 | 11.25 | 13.85 | 0.00 | - | 1 | 136 | 227.93% |
| RIOT240621P00024000 | 2024-03-27 10:14AM EDT | 24.00 | 12.67 | 12.20 | 12.25 | 0.00 | - | 1 | 111 | 0.00% |
| RIOT240621P00025000 | 2024-05-01 12:38PM EDT | 25.00 | 15.10 | 13.70 | 16.25 | 0.00 | - | 1 | 25 | 158.98% |
| RIOT240621P00026000 | 2024-03-08 1:57PM EDT | 26.00 | 14.80 | 15.40 | 16.10 | 0.00 | - | 6 | 101 | 119.53% |
| RIOT240621P00027000 | 2024-03-11 12:10PM EDT | 27.00 | 15.75 | 16.40 | 17.35 | 0.00 | - | 1 | 91 | 153.13% |
| RIOT240621P00028000 | 2024-02-21 10:58AM EDT | 28.00 | 14.00 | 16.85 | 17.10 | 0.00 | - | 9 | 10 | 0.00% |
| RIOT240621P00029000 | 2023-12-29 12:01PM EDT | 29.00 | 15.65 | 16.80 | 18.70 | 0.00 | - | 12 | 13 | 50.00% |
| RIOT240621P00030000 | 2024-03-19 11:03AM EDT | 30.00 | 19.45 | 21.70 | 21.80 | 0.00 | - | 13 | 42 | 329.10% |
| RIOT240621P00031000 | 2024-04-12 10:34AM EDT | 31.00 | 21.75 | 20.15 | 21.45 | 0.00 | - | 1 | 8 | 152.34% |
| RIOT240621P00035000 | 2024-04-22 9:32AM EDT | 35.00 | 25.29 | 23.65 | 25.75 | 0.00 | - | 20 | 51 | 50.00% |
© 2024 Yahoo. All rights reserved.