Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719C00002000 | 2024-06-25 10:25AM EDT | 2.00 | 7.40 | 6.60 | 7.70 | 0.00 | - | 1 | 15 | 275.00% |
| RIOT240719C00003000 | 2024-06-18 3:49PM EDT | 3.00 | 7.62 | 4.35 | 6.60 | 0.00 | - | 1 | 4 | 471.88% |
| RIOT240719C00004000 | 2024-06-17 12:49PM EDT | 4.00 | 6.75 | 4.45 | 5.55 | 0.00 | - | 1 | 3 | 349.22% |
| RIOT240719C00005000 | 2024-06-26 3:43PM EDT | 5.00 | 4.10 | 2.66 | 5.20 | 0.00 | - | 14 | 21 | 416.80% |
| RIOT240719C00006000 | 2024-06-28 1:41PM EDT | 6.00 | 3.15 | 2.47 | 3.55 | -0.05 | -1.56% | 7 | 34 | 209.38% |
| RIOT240719C00007000 | 2024-06-28 10:33AM EDT | 7.00 | 2.15 | 2.06 | 2.41 | 0.00 | - | 6 | 139 | 91.41% |
| RIOT240719C00008000 | 2024-06-28 1:45PM EDT | 8.00 | 1.43 | 1.23 | 1.49 | +0.12 | +9.16% | 6 | 414 | 77.34% |
| RIOT240719C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 0.75 | 0.72 | 0.90 | -0.04 | -5.06% | 371 | 2,099 | 85.16% |
| RIOT240719C00010000 | 2024-06-28 3:48PM EDT | 10.00 | 0.41 | 0.39 | 0.42 | -0.03 | -6.82% | 275 | 4,881 | 83.01% |
| RIOT240719C00011000 | 2024-06-28 3:55PM EDT | 11.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 507 | 9,236 | 90.23% |
| RIOT240719C00012000 | 2024-06-28 3:31PM EDT | 12.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 798 | 11,846 | 99.90% |
| RIOT240719C00013000 | 2024-06-28 3:57PM EDT | 13.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 607 | 8,896 | 108.59% |
| RIOT240719C00014000 | 2024-06-28 3:09PM EDT | 14.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 51 | 6,187 | 116.02% |
| RIOT240719C00015000 | 2024-06-28 3:48PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 39 | 11,080 | 122.66% |
| RIOT240719C00016000 | 2024-06-28 12:58PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 101 | 2,660 | 130.47% |
| RIOT240719C00017000 | 2024-06-27 12:44PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 13 | 801 | 139.06% |
| RIOT240719C00018000 | 2024-06-28 2:01PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 33 | 1,527 | 151.56% |
| RIOT240719C00020000 | 2024-06-28 3:01PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 75 | 6,284 | 160.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719P00004000 | 2024-06-21 10:05AM EDT | 4.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 74 | 267.19% |
| RIOT240719P00005000 | 2024-06-28 12:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 106.25% |
| RIOT240719P00006000 | 2024-06-28 3:58PM EDT | 6.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 29 | 177 | 93.75% |
| RIOT240719P00007000 | 2024-06-28 12:41PM EDT | 7.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 56 | 1,002 | 80.86% |
| RIOT240719P00008000 | 2024-06-28 3:43PM EDT | 8.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 356 | 3,128 | 73.44% |
| RIOT240719P00009000 | 2024-06-28 3:58PM EDT | 9.00 | 0.59 | 0.57 | 0.60 | -0.03 | -4.84% | 530 | 4,335 | 75.39% |
| RIOT240719P00010000 | 2024-06-28 3:32PM EDT | 10.00 | 1.27 | 1.15 | 1.36 | +0.02 | +1.60% | 319 | 4,720 | 81.84% |
| RIOT240719P00011000 | 2024-06-28 3:57PM EDT | 11.00 | 2.06 | 1.85 | 2.21 | -0.05 | -2.37% | 162 | 1,465 | 79.88% |
| RIOT240719P00012000 | 2024-06-28 3:36PM EDT | 12.00 | 3.02 | 2.77 | 3.05 | +0.02 | +0.67% | 14 | 301 | 74.22% |
| RIOT240719P00013000 | 2024-06-28 3:41PM EDT | 13.00 | 3.98 | 3.90 | 5.00 | +0.03 | +0.76% | 18 | 403 | 186.33% |
| RIOT240719P00014000 | 2024-06-28 11:30AM EDT | 14.00 | 5.00 | 4.30 | 5.90 | +0.10 | +2.04% | 1 | 364 | 151.37% |
| RIOT240719P00015000 | 2024-06-28 3:37PM EDT | 15.00 | 5.95 | 5.50 | 6.20 | +0.28 | +4.94% | 1 | 171 | 185.16% |
| RIOT240719P00016000 | 2024-06-28 11:34AM EDT | 16.00 | 7.00 | 5.35 | 8.05 | -0.05 | -0.71% | 8 | 110 | 317.58% |
| RIOT240719P00017000 | 2024-06-28 11:48AM EDT | 17.00 | 8.00 | 6.85 | 8.90 | +0.54 | +7.24% | 14 | 32 | 115.63% |
| RIOT240719P00018000 | 2024-06-26 12:51PM EDT | 18.00 | 8.73 | 8.50 | 9.75 | 0.00 | - | 50 | 56 | 210.94% |
| RIOT240719P00020000 | 2024-06-18 9:48AM EDT | 20.00 | 9.50 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 282.42% |
© 2024 Yahoo. All rights reserved.