UK markets closed

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.14+0.02 (+0.22%)
At close: 04:00PM EDT
9.13 -0.01 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240719C000020002024-06-25 10:25AM EDT2.007.406.607.700.00-115275.00%
RIOT240719C000030002024-06-18 3:49PM EDT3.007.624.356.600.00-14471.88%
RIOT240719C000040002024-06-17 12:49PM EDT4.006.754.455.550.00-13349.22%
RIOT240719C000050002024-06-26 3:43PM EDT5.004.102.665.200.00-1421416.80%
RIOT240719C000060002024-06-28 1:41PM EDT6.003.152.473.55-0.05-1.56%734209.38%
RIOT240719C000070002024-06-28 10:33AM EDT7.002.152.062.410.00-613991.41%
RIOT240719C000080002024-06-28 1:45PM EDT8.001.431.231.49+0.12+9.16%641477.34%
RIOT240719C000090002024-06-28 3:50PM EDT9.000.750.720.90-0.04-5.06%3712,09985.16%
RIOT240719C000100002024-06-28 3:48PM EDT10.000.410.390.42-0.03-6.82%2754,88183.01%
RIOT240719C000110002024-06-28 3:55PM EDT11.000.240.230.24-0.04-14.29%5079,23690.23%
RIOT240719C000120002024-06-28 3:31PM EDT12.000.150.150.17-0.04-21.05%79811,84699.90%
RIOT240719C000130002024-06-28 3:57PM EDT13.000.120.110.12-0.01-7.69%6078,896108.59%
RIOT240719C000140002024-06-28 3:09PM EDT14.000.080.080.09-0.02-20.00%516,187116.02%
RIOT240719C000150002024-06-28 3:48PM EDT15.000.060.060.07-0.01-14.29%3911,080122.66%
RIOT240719C000160002024-06-28 12:58PM EDT16.000.050.050.06-0.02-28.57%1012,660130.47%
RIOT240719C000170002024-06-27 12:44PM EDT17.000.050.030.070.00-13801139.06%
RIOT240719C000180002024-06-28 2:01PM EDT18.000.060.050.06-0.01-14.29%331,527151.56%
RIOT240719C000200002024-06-28 3:01PM EDT20.000.040.030.050.00-756,284160.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240719P000040002024-06-21 10:05AM EDT4.000.180.000.350.00-174267.19%
RIOT240719P000050002024-06-28 12:32PM EDT5.000.010.000.010.00-4115106.25%
RIOT240719P000060002024-06-28 3:58PM EDT6.000.030.000.040.00-2917793.75%
RIOT240719P000070002024-06-28 12:41PM EDT7.000.050.050.070.00-561,00280.86%
RIOT240719P000080002024-06-28 3:43PM EDT8.000.190.180.21-0.01-5.00%3563,12873.44%
RIOT240719P000090002024-06-28 3:58PM EDT9.000.590.570.60-0.03-4.84%5304,33575.39%
RIOT240719P000100002024-06-28 3:32PM EDT10.001.271.151.36+0.02+1.60%3194,72081.84%
RIOT240719P000110002024-06-28 3:57PM EDT11.002.061.852.21-0.05-2.37%1621,46579.88%
RIOT240719P000120002024-06-28 3:36PM EDT12.003.022.773.05+0.02+0.67%1430174.22%
RIOT240719P000130002024-06-28 3:41PM EDT13.003.983.905.00+0.03+0.76%18403186.33%
RIOT240719P000140002024-06-28 11:30AM EDT14.005.004.305.90+0.10+2.04%1364151.37%
RIOT240719P000150002024-06-28 3:37PM EDT15.005.955.506.20+0.28+4.94%1171185.16%
RIOT240719P000160002024-06-28 11:34AM EDT16.007.005.358.05-0.05-0.71%8110317.58%
RIOT240719P000170002024-06-28 11:48AM EDT17.008.006.858.90+0.54+7.24%1432115.63%
RIOT240719P000180002024-06-26 12:51PM EDT18.008.738.509.750.00-5056210.94%
RIOT240719P000200002024-06-18 9:48AM EDT20.009.509.9011.400.00-13282.42%