UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.63 +1.18 (+1.50%) GOLD FUTURES
2,329.30 -19.80 (-0.84%) DOW
38,694.25 +105.09 (+0.27%) Bitcoin GBP
51,880.13 -523.30 (-1.00%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719C00002000 | 2024-06-13 9:45AM EDT | 2.00 | 8.93 | 7.80 | 8.55 | 0.00 | - | 1 | 15 | 0.00% |
| RIOT240719C00003000 | 2024-06-14 2:44PM EDT | 3.00 | 7.45 | 7.20 | 7.55 | 0.00 | - | 1 | 4 | 0.00% |
| RIOT240719C00004000 | 2024-06-06 12:53PM EDT | 4.00 | 6.05 | 5.85 | 6.65 | 0.00 | - | 1 | 2 | 0.00% |
| RIOT240719C00005000 | 2024-06-12 9:59AM EDT | 5.00 | 5.45 | 5.45 | 5.60 | 0.00 | - | 4 | 10 | 0.00% |
| RIOT240719C00006000 | 2024-06-14 12:59PM EDT | 6.00 | 4.39 | 4.50 | 4.60 | 0.00 | - | 1 | 16 | 0.00% |
| RIOT240719C00007000 | 2024-06-14 3:32PM EDT | 7.00 | 3.61 | 3.55 | 3.65 | 0.00 | - | 1 | 67 | 0.00% |
| RIOT240719C00008000 | 2024-06-17 11:31AM EDT | 8.00 | 2.70 | 2.61 | 2.75 | +0.13 | +5.06% | 1 | 260 | 67.58% |
| RIOT240719C00009000 | 2024-06-17 12:00PM EDT | 9.00 | 1.85 | 1.87 | 1.90 | -0.05 | -2.63% | 11 | 1,091 | 65.04% |
| RIOT240719C00010000 | 2024-06-17 12:02PM EDT | 10.00 | 1.27 | 1.27 | 1.32 | -0.08 | -5.93% | 24 | 3,040 | 73.63% |
| RIOT240719C00011000 | 2024-06-17 12:16PM EDT | 11.00 | 0.89 | 0.87 | 0.89 | -0.04 | -4.30% | 210 | 3,201 | 79.30% |
| RIOT240719C00012000 | 2024-06-17 12:23PM EDT | 12.00 | 0.60 | 0.59 | 0.61 | -0.03 | -4.92% | 386 | 4,877 | 83.98% |
| RIOT240719C00013000 | 2024-06-17 12:18PM EDT | 13.00 | 0.42 | 0.41 | 0.43 | 0.00 | - | 346 | 4,057 | 88.67% |
| RIOT240719C00014000 | 2024-06-17 11:59AM EDT | 14.00 | 0.30 | 0.28 | 0.32 | -0.02 | -6.25% | 115 | 4,987 | 92.77% |
| RIOT240719C00015000 | 2024-06-17 11:54AM EDT | 15.00 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 203 | 4,437 | 98.05% |
| RIOT240719C00016000 | 2024-06-17 12:12PM EDT | 16.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 134 | 1,788 | 102.73% |
| RIOT240719C00017000 | 2024-06-17 11:28AM EDT | 17.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 5 | 733 | 106.45% |
| RIOT240719C00018000 | 2024-06-17 11:15AM EDT | 18.00 | 0.08 | 0.09 | 0.13 | -0.04 | -33.33% | 2 | 1,036 | 109.77% |
| RIOT240719C00020000 | 2024-06-17 10:46AM EDT | 20.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 213 | 3,108 | 120.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719P00004000 | 2024-06-05 3:08PM EDT | 4.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 73 | 246.88% |
| RIOT240719P00005000 | 2024-06-14 12:52PM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 36 | 128.13% |
| RIOT240719P00006000 | 2024-06-17 10:50AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 105 | 99.61% |
| RIOT240719P00007000 | 2024-06-17 10:59AM EDT | 7.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 17 | 466 | 86.72% |
| RIOT240719P00008000 | 2024-06-17 11:23AM EDT | 8.00 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 61 | 1,855 | 83.98% |
| RIOT240719P00009000 | 2024-06-17 11:37AM EDT | 9.00 | 0.34 | 0.34 | 0.38 | -0.03 | -8.11% | 126 | 2,109 | 83.59% |
| RIOT240719P00010000 | 2024-06-17 12:15PM EDT | 10.00 | 0.74 | 0.74 | 0.76 | -0.02 | -2.63% | 235 | 4,330 | 85.55% |
| RIOT240719P00011000 | 2024-06-17 12:20PM EDT | 11.00 | 1.35 | 1.33 | 1.36 | 0.00 | - | 84 | 1,376 | 91.02% |
| RIOT240719P00012000 | 2024-06-17 11:32AM EDT | 12.00 | 2.00 | 2.00 | 2.07 | -0.12 | -5.66% | 18 | 316 | 93.75% |
| RIOT240719P00013000 | 2024-06-17 10:03AM EDT | 13.00 | 3.00 | 2.82 | 2.90 | +0.11 | +3.81% | 5 | 317 | 99.95% |
| RIOT240719P00014000 | 2024-06-17 9:46AM EDT | 14.00 | 3.90 | 3.70 | 3.80 | +0.20 | +5.41% | 24 | 251 | 106.84% |
| RIOT240719P00015000 | 2024-06-14 9:58AM EDT | 15.00 | 4.43 | 4.60 | 4.75 | 0.00 | - | 1 | 90 | 113.48% |
| RIOT240719P00016000 | 2024-06-17 10:32AM EDT | 16.00 | 5.70 | 5.55 | 5.70 | +0.11 | +1.97% | 2 | 159 | 120.31% |
| RIOT240719P00017000 | 2024-06-14 11:53AM EDT | 17.00 | 6.55 | 6.50 | 6.65 | 0.00 | - | 3 | 63 | 125.00% |
| RIOT240719P00018000 | 2024-06-05 3:29PM EDT | 18.00 | 8.62 | 7.50 | 7.60 | 0.00 | - | 3 | 54 | 131.25% |
| RIOT240719P00020000 | 2024-06-13 12:46PM EDT | 20.00 | 9.35 | 9.45 | 9.60 | 0.00 | - | 2 | 3 | 144.92% |
© 2024 Yahoo. All rights reserved.