UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.82 -0.01 (-0.01%) GOLD FUTURES
2,310.40 -20.40 (-0.88%) DOW
39,130.82 +18.66 (+0.05%) Bitcoin GBP
48,139.34 -965.34 (-1.97%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726C00004000 | 2024-06-21 3:49PM EDT | 4.00 | 5.54 | 5.10 | 5.40 | 0.00 | - | 1 | 7 | 223.83% |
| RIOT240726C00007000 | 2024-06-25 10:09AM EDT | 7.00 | 2.50 | 2.08 | 2.35 | 0.00 | - | 1 | 19 | 85.74% |
| RIOT240726C00007500 | 2024-06-26 12:38PM EDT | 7.50 | 2.00 | 1.82 | 1.88 | -0.13 | -6.10% | 1 | 7 | 89.06% |
| RIOT240726C00008000 | 2024-06-26 2:22PM EDT | 8.00 | 1.30 | 1.32 | 1.58 | -0.02 | -1.52% | 7 | 12 | 82.23% |
| RIOT240726C00008500 | 2024-06-26 11:28AM EDT | 8.50 | 1.30 | 1.11 | 1.20 | +0.11 | +9.24% | 60 | 79 | 83.01% |
| RIOT240726C00009000 | 2024-06-26 2:46PM EDT | 9.00 | 0.94 | 0.89 | 0.94 | -0.05 | -5.05% | 184 | 347 | 84.57% |
| RIOT240726C00009500 | 2024-06-26 2:52PM EDT | 9.50 | 0.75 | 0.69 | 0.73 | -0.02 | -2.60% | 228 | 351 | 84.96% |
| RIOT240726C00010000 | 2024-06-26 2:56PM EDT | 10.00 | 0.57 | 0.57 | 0.59 | -0.07 | -10.61% | 95 | 733 | 88.67% |
| RIOT240726C00010500 | 2024-06-26 2:44PM EDT | 10.50 | 0.45 | 0.43 | 0.47 | -0.05 | -10.00% | 24 | 385 | 89.26% |
| RIOT240726C00011000 | 2024-06-26 2:11PM EDT | 11.00 | 0.37 | 0.33 | 0.39 | -0.01 | -2.63% | 113 | 1,189 | 91.41% |
| RIOT240726C00011500 | 2024-06-26 2:45PM EDT | 11.50 | 0.28 | 0.29 | 0.33 | -0.04 | -12.50% | 369 | 555 | 95.90% |
| RIOT240726C00012000 | 2024-06-26 10:54AM EDT | 12.00 | 0.38 | 0.23 | 0.28 | +0.13 | +52.00% | 59 | 698 | 98.05% |
| RIOT240726C00012500 | 2024-06-26 1:34PM EDT | 12.50 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 16 | 158 | 100.00% |
| RIOT240726C00013000 | 2024-06-26 1:09PM EDT | 13.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 5 | 600 | 104.69% |
| RIOT240726C00013500 | 2024-06-24 3:33PM EDT | 13.50 | 0.18 | 0.13 | 0.19 | 0.00 | - | 7 | 163 | 106.64% |
| RIOT240726C00014000 | 2024-06-26 1:10PM EDT | 14.00 | 0.15 | 0.11 | 0.17 | +0.01 | +7.14% | 130 | 527 | 109.38% |
| RIOT240726C00014500 | 2024-06-25 3:43PM EDT | 14.50 | 0.12 | 0.11 | 0.15 | 0.00 | - | 24 | 75 | 113.28% |
| RIOT240726C00015000 | 2024-06-26 11:33AM EDT | 15.00 | 0.13 | 0.07 | 0.14 | -0.01 | -7.14% | 23 | 1,725 | 113.28% |
| RIOT240726C00015500 | 2024-06-25 12:04PM EDT | 15.50 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 282 | 118.75% |
| RIOT240726C00016000 | 2024-06-26 10:25AM EDT | 16.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 3 | 187 | 121.09% |
| RIOT240726C00017000 | 2024-06-26 1:27PM EDT | 17.00 | 0.07 | 0.06 | 0.11 | +0.01 | +16.67% | 2 | 152 | 127.34% |
| RIOT240726C00017500 | 2024-06-18 3:50PM EDT | 17.50 | 0.17 | 0.03 | 0.12 | 0.00 | - | 15 | 24 | 128.91% |
| RIOT240726C00018000 | 2024-06-25 2:29PM EDT | 18.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 43 | 77 | 132.81% |
| RIOT240726C00019000 | 2024-06-20 1:12PM EDT | 19.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1,202 | 760 | 137.50% |
| RIOT240726C00020000 | 2024-06-26 10:40AM EDT | 20.00 | 0.03 | 0.01 | 0.30 | -0.02 | -40.00% | 1 | 624 | 170.70% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726P00005500 | 2024-06-21 3:43PM EDT | 5.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 28 | 26 | 189.45% |
| RIOT240726P00006000 | 2024-06-25 3:38PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 142 | 79.69% |
| RIOT240726P00006500 | 2024-06-25 3:51PM EDT | 6.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 47 | 115 | 75.78% |
| RIOT240726P00007000 | 2024-06-26 12:56PM EDT | 7.00 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 3 | 88 | 73.44% |
| RIOT240726P00007500 | 2024-06-26 11:46AM EDT | 7.50 | 0.16 | 0.16 | 0.18 | 0.00 | - | 17 | 1,260 | 71.48% |
| RIOT240726P00008000 | 2024-06-26 2:50PM EDT | 8.00 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 28 | 855 | 72.07% |
| RIOT240726P00008500 | 2024-06-26 2:22PM EDT | 8.50 | 0.49 | 0.48 | 0.51 | +0.01 | +2.08% | 148 | 452 | 72.85% |
| RIOT240726P00009000 | 2024-06-26 2:21PM EDT | 9.00 | 0.71 | 0.72 | 0.76 | -0.02 | -2.74% | 377 | 872 | 73.44% |
| RIOT240726P00009500 | 2024-06-26 2:57PM EDT | 9.50 | 1.02 | 1.02 | 1.05 | +0.01 | +0.99% | 176 | 214 | 73.83% |
| RIOT240726P00010000 | 2024-06-26 2:47PM EDT | 10.00 | 1.36 | 1.36 | 1.40 | +0.05 | +3.82% | 11 | 373 | 74.80% |
| RIOT240726P00010500 | 2024-06-25 1:12PM EDT | 10.50 | 1.65 | 1.73 | 1.94 | 0.00 | - | 13 | 154 | 83.59% |
| RIOT240726P00011000 | 2024-06-26 10:17AM EDT | 11.00 | 2.15 | 1.97 | 2.24 | +0.01 | +0.47% | 21 | 388 | 67.19% |
| RIOT240726P00011500 | 2024-06-25 3:53PM EDT | 11.50 | 2.56 | 2.56 | 2.66 | 0.00 | - | 155 | 346 | 77.34% |
| RIOT240726P00012000 | 2024-06-24 2:14PM EDT | 12.00 | 3.15 | 3.00 | 3.10 | 0.00 | - | 67 | 213 | 75.78% |
| RIOT240726P00012500 | 2024-06-24 3:36PM EDT | 12.50 | 3.39 | 3.45 | 3.60 | 0.00 | - | 67 | 113 | 78.13% |
| RIOT240726P00013000 | 2024-06-24 3:35PM EDT | 13.00 | 3.89 | 3.95 | 4.05 | 0.00 | - | 3 | 21 | 78.13% |
| RIOT240726P00013500 | 2024-06-13 2:10PM EDT | 13.50 | 3.25 | 4.40 | 4.55 | 0.00 | - | 1 | 2 | 75.78% |
| RIOT240726P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.64 | 4.85 | 5.00 | +0.03 | +0.65% | 1 | 85 | 90.23% |
| RIOT240726P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.07 | 5.35 | 5.90 | 0.00 | - | 3 | 13 | 123.83% |
| RIOT240726P00015000 | 2024-06-21 2:52PM EDT | 15.00 | 5.55 | 5.85 | 6.05 | 0.00 | - | 1 | 26 | 75.00% |
| RIOT240726P00015500 | 2024-06-17 3:29PM EDT | 15.50 | 4.85 | 6.35 | 6.50 | 0.00 | - | - | 4 | 105.86% |
| RIOT240726P00016000 | 2024-06-24 9:46AM EDT | 16.00 | 6.63 | 6.85 | 8.40 | 0.00 | - | 2 | 32 | 210.55% |
| RIOT240726P00017000 | 2024-06-14 2:45PM EDT | 17.00 | 6.63 | 7.85 | 7.95 | 0.00 | - | - | 1 | 90.63% |
| RIOT240726P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 8.97 | 9.75 | 10.80 | 0.00 | - | 1 | 0 | 196.09% |
© 2024 Yahoo. All rights reserved.