Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-05-01 12:31PM EDT | 3.00 | 7.05 | 6.90 | 7.25 | 0.00 | - | 2 | 58 | 146.48% |
| RIOT240920C00004000 | 2024-04-30 2:15PM EDT | 4.00 | 6.53 | 5.70 | 6.15 | 0.00 | - | 10 | 15 | 85.16% |
| RIOT240920C00005000 | 2024-05-01 11:01AM EDT | 5.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 21 | 72 | 98.63% |
| RIOT240920C00006000 | 2024-05-02 9:34AM EDT | 6.00 | 4.90 | 4.25 | 4.55 | +0.05 | +1.03% | 8 | 94 | 97.85% |
| RIOT240920C00007000 | 2024-05-01 10:49AM EDT | 7.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 1 | 342 | 100.68% |
| RIOT240920C00008000 | 2024-05-01 3:02PM EDT | 8.00 | 3.52 | 3.25 | 3.35 | -0.28 | -7.37% | 2 | 4,690 | 103.13% |
| RIOT240920C00009000 | 2024-05-01 3:57PM EDT | 9.00 | 2.75 | 2.64 | 2.92 | 0.00 | - | 74 | 3,763 | 100.59% |
| RIOT240920C00010000 | 2024-05-02 9:50AM EDT | 10.00 | 2.51 | 2.39 | 2.42 | +0.13 | +5.46% | 89 | 2,339 | 101.66% |
| RIOT240920C00011000 | 2024-05-01 3:19PM EDT | 11.00 | 2.31 | 2.03 | 2.06 | 0.00 | - | 696 | 2,059 | 100.83% |
| RIOT240920C00012000 | 2024-05-02 10:00AM EDT | 12.00 | 1.79 | 1.76 | 1.79 | -0.08 | -4.28% | 7 | 3,279 | 101.56% |
| RIOT240920C00013000 | 2024-05-02 9:33AM EDT | 13.00 | 1.80 | 1.57 | 1.60 | +0.08 | +4.65% | 6 | 4,093 | 103.86% |
| RIOT240920C00014000 | 2024-05-02 9:53AM EDT | 14.00 | 1.45 | 1.35 | 1.38 | +0.08 | +5.84% | 1 | 3,781 | 103.42% |
| RIOT240920C00015000 | 2024-05-02 10:00AM EDT | 15.00 | 1.25 | 1.20 | 1.23 | +0.05 | +4.17% | 33 | 7,640 | 104.69% |
| RIOT240920C00016000 | 2024-05-02 9:41AM EDT | 16.00 | 1.12 | 1.07 | 1.10 | -0.03 | -2.61% | 22 | 2,484 | 105.76% |
| RIOT240920C00017000 | 2024-05-02 9:44AM EDT | 17.00 | 1.08 | 0.95 | 0.99 | +0.11 | +11.34% | 10 | 2,093 | 106.64% |
| RIOT240920C00018000 | 2024-05-01 3:34PM EDT | 18.00 | 0.93 | 0.85 | 0.89 | 0.00 | - | 25 | 978 | 107.42% |
| RIOT240920C00019000 | 2024-05-02 9:50AM EDT | 19.00 | 0.85 | 0.61 | 0.92 | -0.14 | -14.14% | 1 | 1,341 | 107.23% |
| RIOT240920C00020000 | 2024-05-02 9:58AM EDT | 20.00 | 0.76 | 0.70 | 0.74 | +0.06 | +8.57% | 68 | 10,746 | 109.47% |
| RIOT240920C00021000 | 2024-05-02 9:46AM EDT | 21.00 | 0.74 | 0.65 | 0.69 | +0.06 | +8.82% | 1 | 3,232 | 111.04% |
| RIOT240920C00022000 | 2024-05-01 3:39PM EDT | 22.00 | 0.61 | 0.58 | 0.64 | 0.00 | - | 202 | 1,702 | 111.62% |
| RIOT240920C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.60 | 0.54 | 0.60 | -0.05 | -7.69% | 1 | 436 | 112.99% |
| RIOT240920C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 0.62 | 0.35 | 0.55 | 0.00 | - | 540 | 2,590 | 112.11% |
| RIOT240920C00030000 | 2024-05-02 9:55AM EDT | 30.00 | 0.38 | 0.30 | 0.41 | +0.08 | +26.67% | 172 | 11,396 | 118.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-05-01 12:18PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 131 | 50.00% |
| RIOT240920P00004000 | 2024-05-01 2:16PM EDT | 4.00 | 0.12 | 0.04 | 0.61 | 0.00 | - | 2 | 136 | 130.27% |
| RIOT240920P00005000 | 2024-05-01 2:11PM EDT | 5.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 10 | 1,899 | 94.14% |
| RIOT240920P00006000 | 2024-05-02 9:37AM EDT | 6.00 | 0.44 | 0.46 | 0.50 | 0.00 | - | 100 | 2,582 | 93.55% |
| RIOT240920P00007000 | 2024-05-01 3:39PM EDT | 7.00 | 0.79 | 0.79 | 0.81 | 0.00 | - | 134 | 858 | 92.68% |
| RIOT240920P00008000 | 2024-05-02 9:55AM EDT | 8.00 | 1.18 | 1.18 | 1.20 | +0.05 | +4.42% | 2 | 1,657 | 90.82% |
| RIOT240920P00009000 | 2024-05-02 9:55AM EDT | 9.00 | 1.65 | 1.70 | 1.72 | -0.09 | -5.17% | 6 | 1,013 | 91.41% |
| RIOT240920P00010000 | 2024-05-01 3:12PM EDT | 10.00 | 2.14 | 2.29 | 2.31 | 0.00 | - | 32 | 3,012 | 91.50% |
| RIOT240920P00011000 | 2024-05-02 9:50AM EDT | 11.00 | 2.87 | 2.92 | 2.94 | -0.07 | -2.38% | 397 | 1,955 | 90.63% |
| RIOT240920P00012000 | 2024-05-01 3:49PM EDT | 12.00 | 3.66 | 3.60 | 3.65 | 0.00 | - | 2 | 1,844 | 89.99% |
| RIOT240920P00013000 | 2024-05-01 3:47PM EDT | 13.00 | 4.41 | 4.35 | 4.45 | 0.00 | - | 2 | 681 | 90.72% |
| RIOT240920P00014000 | 2024-04-30 10:02AM EDT | 14.00 | 4.85 | 5.20 | 5.25 | 0.00 | - | 1 | 1,110 | 91.80% |
| RIOT240920P00015000 | 2024-04-29 9:33AM EDT | 15.00 | 5.20 | 6.05 | 6.15 | 0.00 | - | 23 | 1,083 | 93.85% |
| RIOT240920P00016000 | 2024-05-01 9:55AM EDT | 16.00 | 6.92 | 6.80 | 6.90 | 0.00 | - | 5 | 956 | 88.77% |
| RIOT240920P00017000 | 2024-04-30 2:51PM EDT | 17.00 | 7.70 | 7.80 | 7.85 | 0.00 | - | 6 | 673 | 93.26% |
| RIOT240920P00018000 | 2024-04-23 9:40AM EDT | 18.00 | 7.91 | 8.55 | 8.80 | 0.00 | - | 1 | 913 | 90.63% |
| RIOT240920P00019000 | 2024-04-30 10:14AM EDT | 19.00 | 9.20 | 9.55 | 9.70 | 0.00 | - | 1 | 1,023 | 92.48% |
| RIOT240920P00020000 | 2024-05-01 3:08PM EDT | 20.00 | 10.15 | 10.45 | 10.55 | 0.00 | - | 1 | 289 | 88.96% |
| RIOT240920P00021000 | 2024-04-22 9:59AM EDT | 21.00 | 11.60 | 11.35 | 11.50 | 0.00 | - | 12 | 109 | 87.50% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 12.40 | 12.50 | 0.00 | - | 5 | 15 | 92.97% |
| RIOT240920P00023000 | 2024-04-26 3:29PM EDT | 23.00 | 12.17 | 13.30 | 13.40 | 0.00 | - | 1 | 2 | 88.09% |
| RIOT240920P00025000 | 2024-05-01 3:06PM EDT | 25.00 | 14.70 | 14.30 | 15.90 | 0.00 | - | 2 | 97 | 130.66% |
| RIOT240920P00030000 | 2024-04-30 9:51AM EDT | 30.00 | 19.55 | 19.20 | 20.90 | 0.00 | - | 1 | 4 | 145.02% |
© 2024 Yahoo. All rights reserved.