UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.82 +0.92 (+1.14%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,602.30 +341.08 (+0.71%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802C00004000 | 2024-06-24 1:50PM EDT | 4.00 | 5.15 | 4.40 | 6.25 | 0.00 | - | 1 | 2 | 210.16% |
| RIOT240802C00006000 | 2024-06-25 10:00AM EDT | 6.00 | 3.30 | 2.32 | 4.20 | 0.00 | - | 6 | 7 | 108.98% |
| RIOT240802C00006500 | 2024-06-24 2:01PM EDT | 6.50 | 2.82 | 2.52 | 2.89 | 0.00 | - | 2 | 3 | 80.47% |
| RIOT240802C00007000 | 2024-06-21 1:08PM EDT | 7.00 | 2.95 | 2.09 | 2.72 | 0.00 | - | 6 | 10 | 99.61% |
| RIOT240802C00008000 | 2024-06-27 1:37PM EDT | 8.00 | 1.68 | 1.49 | 1.81 | +0.08 | +5.00% | 5 | 32 | 91.60% |
| RIOT240802C00008500 | 2024-06-27 11:48AM EDT | 8.50 | 1.25 | 1.26 | 1.40 | -0.16 | -11.35% | 2 | 7 | 88.67% |
| RIOT240802C00009000 | 2024-06-27 3:47PM EDT | 9.00 | 1.07 | 1.02 | 1.14 | +0.05 | +4.90% | 113 | 191 | 88.87% |
| RIOT240802C00009500 | 2024-06-27 2:34PM EDT | 9.50 | 0.90 | 0.83 | 0.88 | +0.02 | +2.27% | 51 | 416 | 87.70% |
| RIOT240802C00010000 | 2024-06-27 3:23PM EDT | 10.00 | 0.71 | 0.67 | 0.75 | +0.04 | +5.97% | 41 | 206 | 90.43% |
| RIOT240802C00010500 | 2024-06-27 2:28PM EDT | 10.50 | 0.59 | 0.54 | 0.60 | 0.00 | - | 158 | 552 | 91.02% |
| RIOT240802C00011000 | 2024-06-27 3:48PM EDT | 11.00 | 0.48 | 0.45 | 0.50 | +0.01 | +2.13% | 88 | 716 | 93.36% |
| RIOT240802C00011500 | 2024-06-27 2:48PM EDT | 11.50 | 0.41 | 0.40 | 0.42 | -0.06 | -12.77% | 56 | 257 | 96.88% |
| RIOT240802C00012000 | 2024-06-27 1:06PM EDT | 12.00 | 0.35 | 0.33 | 0.38 | +0.02 | +6.06% | 29 | 515 | 99.90% |
| RIOT240802C00012500 | 2024-06-27 2:57PM EDT | 12.50 | 0.28 | 0.25 | 0.69 | -0.04 | -12.50% | 31 | 204 | 120.70% |
| RIOT240802C00013000 | 2024-06-27 3:25PM EDT | 13.00 | 0.26 | 0.21 | 0.29 | 0.00 | - | 4 | 348 | 102.73% |
| RIOT240802C00013500 | 2024-06-26 10:12AM EDT | 13.50 | 0.25 | 0.18 | 0.26 | 0.00 | - | 2 | 110 | 105.27% |
| RIOT240802C00014000 | 2024-06-26 1:23PM EDT | 14.00 | 0.22 | 0.15 | 0.26 | 0.00 | - | 5 | 118 | 109.38% |
| RIOT240802C00014500 | 2024-06-26 10:17AM EDT | 14.50 | 0.20 | 0.13 | 0.36 | 0.00 | - | 1 | 40 | 121.09% |
| RIOT240802C00015000 | 2024-06-27 3:22PM EDT | 15.00 | 0.16 | 0.11 | 0.17 | -0.01 | -5.88% | 102 | 618 | 109.77% |
| RIOT240802C00015500 | 2024-06-25 10:30AM EDT | 15.50 | 0.20 | 0.09 | 0.18 | 0.00 | - | 1 | 28 | 113.67% |
| RIOT240802C00016000 | 2024-06-27 1:40PM EDT | 16.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 4 | 10 | 113.28% |
| RIOT240802C00017000 | 2024-06-27 1:36PM EDT | 17.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 11 | 637 | 118.36% |
| RIOT240802C00017500 | 2024-06-24 2:27PM EDT | 17.50 | 0.11 | 0.05 | 0.33 | 0.00 | - | 51 | 95 | 142.58% |
| RIOT240802C00018000 | 2024-06-24 1:49PM EDT | 18.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 53 | 303 | 122.27% |
| RIOT240802C00019000 | 2024-06-25 9:48AM EDT | 19.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 2 | 60 | 133.59% |
| RIOT240802C00020000 | 2024-06-27 1:20PM EDT | 20.00 | 0.04 | 0.07 | 0.15 | -0.03 | -42.86% | 17 | 1,527 | 144.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802P00005500 | 2024-06-26 11:37AM EDT | 5.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 66 | 174.61% |
| RIOT240802P00006000 | 2024-06-27 12:21PM EDT | 6.00 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 2 | 58 | 108.98% |
| RIOT240802P00006500 | 2024-06-26 12:49PM EDT | 6.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 12 | 104 | 81.64% |
| RIOT240802P00007000 | 2024-06-27 1:39PM EDT | 7.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 4 | 39 | 79.69% |
| RIOT240802P00007500 | 2024-06-27 11:49AM EDT | 7.50 | 0.27 | 0.24 | 0.28 | 0.00 | - | 437 | 919 | 79.10% |
| RIOT240802P00008000 | 2024-06-27 12:21PM EDT | 8.00 | 0.39 | 0.39 | 0.44 | -0.05 | -11.36% | 2 | 274 | 79.49% |
| RIOT240802P00008500 | 2024-06-27 3:06PM EDT | 8.50 | 0.62 | 0.60 | 0.64 | -0.02 | -3.12% | 76 | 123 | 80.27% |
| RIOT240802P00009000 | 2024-06-27 2:29PM EDT | 9.00 | 0.86 | 0.85 | 0.88 | -0.04 | -4.44% | 17 | 235 | 80.47% |
| RIOT240802P00009500 | 2024-06-27 3:59PM EDT | 9.50 | 1.17 | 1.15 | 1.18 | +0.03 | +2.63% | 26 | 176 | 81.64% |
| RIOT240802P00010000 | 2024-06-27 2:01PM EDT | 10.00 | 1.50 | 1.43 | 1.69 | -0.04 | -2.60% | 8 | 150 | 87.89% |
| RIOT240802P00010500 | 2024-06-26 3:23PM EDT | 10.50 | 1.94 | 1.86 | 1.96 | 0.00 | - | 25 | 95 | 87.30% |
| RIOT240802P00011000 | 2024-06-25 10:57AM EDT | 11.00 | 2.05 | 2.12 | 2.59 | 0.00 | - | 8 | 21 | 93.36% |
| RIOT240802P00011500 | 2024-06-21 12:19PM EDT | 11.50 | 2.30 | 2.52 | 2.88 | 0.00 | - | 23 | 23 | 87.30% |
| RIOT240802P00012000 | 2024-06-25 10:56AM EDT | 12.00 | 2.83 | 3.10 | 3.35 | 0.00 | - | 4 | 117 | 98.83% |
| RIOT240802P00012500 | 2024-06-27 3:26PM EDT | 12.50 | 3.50 | 3.55 | 4.35 | 0.00 | - | 10 | 14 | 130.86% |
| RIOT240802P00013000 | 2024-06-24 2:17PM EDT | 13.00 | 4.19 | 4.00 | 4.15 | 0.00 | - | 7 | 24 | 95.12% |
| RIOT240802P00013500 | 2024-06-26 1:15PM EDT | 13.50 | 4.42 | 3.90 | 5.10 | 0.00 | - | 4 | 19 | 89.45% |
| RIOT240802P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 5.12 | 5.30 | 5.65 | 0.00 | - | 3 | 5 | 95.31% |
| RIOT240802P00015000 | 2024-06-25 3:08PM EDT | 15.00 | 5.80 | 5.40 | 7.05 | 0.00 | - | 2 | 21 | 140.63% |
| RIOT240802P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 6.09 | 5.80 | 6.75 | 0.00 | - | 5 | 5 | 149.41% |
© 2024 Yahoo. All rights reserved.