UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.78 -0.05 (-0.06%) GOLD FUTURES
2,309.40 -21.40 (-0.92%) DOW
39,129.66 +17.50 (+0.04%) Bitcoin GBP
48,172.51 -907.59 (-1.85%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712C00005000 | 2024-06-26 3:01PM EDT | 5.00 | 4.10 | 4.05 | 4.15 | -0.10 | -2.38% | 2 | 28 | 178.91% |
| RIOT240712C00005500 | 2024-06-26 2:58PM EDT | 5.50 | 3.65 | 3.55 | 3.65 | -1.25 | -25.51% | 5 | 1 | 154.69% |
| RIOT240712C00006000 | 2024-06-12 11:30AM EDT | 6.00 | 4.83 | 2.56 | 3.15 | 0.00 | - | 4 | 28 | 151.56% |
| RIOT240712C00006500 | 2024-06-26 10:36AM EDT | 6.50 | 2.80 | 2.28 | 3.95 | -1.45 | -34.12% | 2 | 6 | 233.20% |
| RIOT240712C00007000 | 2024-06-24 1:16PM EDT | 7.00 | 2.18 | 2.07 | 2.15 | 0.00 | - | 1 | 503 | 93.75% |
| RIOT240712C00007500 | 2024-06-26 3:00PM EDT | 7.50 | 1.68 | 1.62 | 1.67 | -0.15 | -8.20% | 6 | 38 | 83.20% |
| RIOT240712C00008000 | 2024-06-26 1:45PM EDT | 8.00 | 1.39 | 1.20 | 1.26 | -0.01 | -0.71% | 3 | 39 | 78.52% |
| RIOT240712C00008500 | 2024-06-26 3:04PM EDT | 8.50 | 0.89 | 0.85 | 0.90 | -0.24 | -21.24% | 7 | 125 | 75.78% |
| RIOT240712C00009000 | 2024-06-26 2:56PM EDT | 9.00 | 0.66 | 0.59 | 0.62 | -0.04 | -5.71% | 172 | 724 | 76.17% |
| RIOT240712C00009500 | 2024-06-26 3:00PM EDT | 9.50 | 0.45 | 0.41 | 0.44 | -0.05 | -10.00% | 409 | 726 | 79.30% |
| RIOT240712C00010000 | 2024-06-26 3:01PM EDT | 10.00 | 0.31 | 0.29 | 0.30 | -0.03 | -8.82% | 109 | 1,254 | 82.03% |
| RIOT240712C00010500 | 2024-06-26 2:17PM EDT | 10.50 | 0.25 | 0.19 | 0.23 | +0.01 | +4.17% | 140 | 1,040 | 85.55% |
| RIOT240712C00011000 | 2024-06-26 2:14PM EDT | 11.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 498 | 2,637 | 88.67% |
| RIOT240712C00011500 | 2024-06-26 2:13PM EDT | 11.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 239 | 1,366 | 98.05% |
| RIOT240712C00012000 | 2024-06-26 12:20PM EDT | 12.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 27 | 801 | 101.56% |
| RIOT240712C00012500 | 2024-06-26 2:32PM EDT | 12.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 203 | 880 | 106.25% |
| RIOT240712C00013000 | 2024-06-26 11:46AM EDT | 13.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 2 | 578 | 111.72% |
| RIOT240712C00013500 | 2024-06-25 3:08PM EDT | 13.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 26 | 456 | 112.50% |
| RIOT240712C00014000 | 2024-06-25 3:08PM EDT | 14.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 176 | 408 | 125.00% |
| RIOT240712C00014500 | 2024-06-26 2:36PM EDT | 14.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 45 | 84 | 125.78% |
| RIOT240712C00015000 | 2024-06-25 3:40PM EDT | 15.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 52 | 353 | 129.69% |
| RIOT240712C00015500 | 2024-06-20 11:23AM EDT | 15.50 | 0.14 | 0.01 | 0.72 | 0.00 | - | 3 | 66 | 222.66% |
| RIOT240712C00016000 | 2024-06-26 12:23PM EDT | 16.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 217 | 150.00% |
| RIOT240712C00017000 | 2024-06-25 1:16PM EDT | 17.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 13 | 549 | 173.44% |
| RIOT240712C00018000 | 2024-06-25 1:17PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 42 | 154.69% |
| RIOT240712C00019000 | 2024-06-25 1:16PM EDT | 19.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 86 | 164.06% |
| RIOT240712C00020000 | 2024-06-26 1:27PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 268 | 164.06% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712P00005500 | 2024-06-07 2:51PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 50.00% |
| RIOT240712P00006000 | 2024-06-24 2:36PM EDT | 6.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 9 | 222.27% |
| RIOT240712P00006500 | 2024-06-26 10:30AM EDT | 6.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 65 | 88.28% |
| RIOT240712P00007000 | 2024-06-26 3:02PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 9 | 95 | 76.56% |
| RIOT240712P00007500 | 2024-06-26 2:59PM EDT | 7.50 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 4 | 423 | 71.09% |
| RIOT240712P00008000 | 2024-06-26 3:02PM EDT | 8.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 555 | 1,585 | 68.36% |
| RIOT240712P00008500 | 2024-06-26 3:01PM EDT | 8.50 | 0.29 | 0.29 | 0.31 | +0.03 | +11.54% | 31 | 535 | 69.34% |
| RIOT240712P00009000 | 2024-06-26 3:03PM EDT | 9.00 | 0.53 | 0.51 | 0.54 | +0.05 | +10.42% | 66 | 1,446 | 69.53% |
| RIOT240712P00009500 | 2024-06-26 3:00PM EDT | 9.50 | 0.80 | 0.82 | 0.85 | -0.04 | -4.76% | 71 | 963 | 71.48% |
| RIOT240712P00010000 | 2024-06-26 2:35PM EDT | 10.00 | 1.13 | 1.19 | 1.24 | +0.01 | +0.89% | 85 | 577 | 74.80% |
| RIOT240712P00010500 | 2024-06-26 3:02PM EDT | 10.50 | 1.63 | 1.60 | 1.66 | +0.14 | +9.40% | 72 | 470 | 76.95% |
| RIOT240712P00011000 | 2024-06-26 1:36PM EDT | 11.00 | 1.92 | 2.05 | 2.11 | 0.00 | - | 56 | 524 | 80.47% |
| RIOT240712P00011500 | 2024-06-26 10:57AM EDT | 11.50 | 2.13 | 2.31 | 2.57 | -0.29 | -11.98% | 2 | 87 | 89.84% |
| RIOT240712P00012000 | 2024-06-26 12:28PM EDT | 12.00 | 2.78 | 2.99 | 3.10 | -0.08 | -2.80% | 5 | 334 | 93.75% |
| RIOT240712P00012500 | 2024-06-25 3:53PM EDT | 12.50 | 3.38 | 3.40 | 3.65 | 0.00 | - | 250 | 347 | 96.09% |
| RIOT240712P00013000 | 2024-06-26 12:44PM EDT | 13.00 | 3.75 | 3.90 | 4.05 | -0.07 | -1.83% | 1 | 46 | 71.88% |
| RIOT240712P00013500 | 2024-06-25 9:34AM EDT | 13.50 | 4.25 | 3.90 | 4.60 | 0.00 | - | 2 | 22 | 137.11% |
| RIOT240712P00014000 | 2024-06-26 10:24AM EDT | 14.00 | 4.69 | 4.90 | 5.05 | -0.02 | -0.42% | 3 | 10 | 84.38% |
| RIOT240712P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.02 | 5.40 | 5.55 | 0.00 | - | 3 | 6 | 87.50% |
| RIOT240712P00015000 | 2024-06-24 2:52PM EDT | 15.00 | 5.87 | 5.90 | 6.00 | 0.00 | - | 3 | 32 | 121.09% |
| RIOT240712P00015500 | 2024-06-03 3:43PM EDT | 15.50 | 6.05 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 127.34% |
| RIOT240712P00016000 | 2024-06-26 10:24AM EDT | 16.00 | 6.66 | 6.90 | 7.20 | +0.16 | +2.46% | 3 | 26 | 158.59% |
| RIOT240712P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 7.35 | 8.90 | 9.10 | 0.00 | - | 4 | 0 | 154.69% |
| RIOT240712P00020000 | 2024-06-20 3:21PM EDT | 20.00 | 9.60 | 10.90 | 11.00 | 0.00 | - | 4 | 2 | 173.44% |
© 2024 Yahoo. All rights reserved.