Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00005000 | 2024-05-01 1:03PM EDT | 5.00 | 5.70 | 5.85 | 7.10 | 0.00 | - | 1 | 8 | 135.25% |
| RIOT241220C00006000 | 2024-04-30 1:18PM EDT | 6.00 | 5.40 | 4.45 | 5.85 | 0.00 | - | 1 | 6 | 92.29% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 7.00 | 5.00 | 3.95 | 5.05 | 0.00 | - | 1 | 35 | 90.43% |
| RIOT241220C00008000 | 2024-05-01 3:56PM EDT | 8.00 | 3.85 | 4.20 | 4.30 | 0.00 | - | 49 | 65 | 101.76% |
| RIOT241220C00009000 | 2024-05-02 10:16AM EDT | 9.00 | 3.55 | 3.70 | 3.85 | 0.00 | - | 6 | 105 | 100.49% |
| RIOT241220C00010000 | 2024-05-03 3:46PM EDT | 10.00 | 3.42 | 3.05 | 3.45 | +0.07 | +2.09% | 141 | 550 | 95.95% |
| RIOT241220C00011000 | 2024-05-03 2:33PM EDT | 11.00 | 3.09 | 3.00 | 3.10 | +0.16 | +5.46% | 38 | 885 | 100.68% |
| RIOT241220C00012000 | 2024-05-03 3:12PM EDT | 12.00 | 2.79 | 2.29 | 2.90 | +0.09 | +3.33% | 10 | 284 | 95.90% |
| RIOT241220C00013000 | 2024-05-03 3:20PM EDT | 13.00 | 2.54 | 2.32 | 2.55 | +0.19 | +8.09% | 151 | 692 | 99.17% |
| RIOT241220C00014000 | 2024-05-03 9:49AM EDT | 14.00 | 2.70 | 2.16 | 2.48 | +0.49 | +22.17% | 1 | 154 | 102.83% |
| RIOT241220C00015000 | 2024-05-03 12:58PM EDT | 15.00 | 2.13 | 1.92 | 2.27 | +0.01 | +0.47% | 5 | 201 | 102.30% |
| RIOT241220C00016000 | 2024-05-03 3:17PM EDT | 16.00 | 1.97 | 1.92 | 1.99 | +0.20 | +11.30% | 3 | 939 | 103.71% |
| RIOT241220C00017000 | 2024-05-03 2:34PM EDT | 17.00 | 1.85 | 1.46 | 2.00 | +0.08 | +4.52% | 2 | 83 | 101.86% |
| RIOT241220C00020000 | 2024-05-03 3:22PM EDT | 20.00 | 1.48 | 1.30 | 1.61 | +0.05 | +3.50% | 23 | 659 | 105.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00003000 | 2024-05-01 2:15PM EDT | 3.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 2 | 10 | 130.08% |
| RIOT241220P00004000 | 2024-05-02 12:14PM EDT | 4.00 | 0.27 | 0.23 | 0.26 | 0.00 | - | 1 | 11 | 97.07% |
| RIOT241220P00005000 | 2024-05-03 10:25AM EDT | 5.00 | 0.45 | 0.44 | 1.08 | -0.07 | -13.46% | 3 | 67 | 116.11% |
| RIOT241220P00006000 | 2024-05-02 3:41PM EDT | 6.00 | 0.77 | 0.74 | 0.85 | 0.00 | - | 1 | 119 | 95.90% |
| RIOT241220P00007000 | 2024-05-03 10:31AM EDT | 7.00 | 1.07 | 0.62 | 1.49 | -0.09 | -7.76% | 40 | 253 | 89.26% |
| RIOT241220P00008000 | 2024-05-03 2:01PM EDT | 8.00 | 1.58 | 1.16 | 1.82 | -0.20 | -11.24% | 3 | 79 | 88.38% |
| RIOT241220P00009000 | 2024-05-01 3:02PM EDT | 9.00 | 2.10 | 1.94 | 2.15 | 0.00 | - | 4 | 72 | 89.50% |
| RIOT241220P00010000 | 2024-05-03 12:38PM EDT | 10.00 | 2.65 | 2.37 | 2.70 | -0.16 | -5.69% | 1 | 82 | 86.23% |
| RIOT241220P00011000 | 2024-05-03 12:41PM EDT | 11.00 | 3.25 | 3.25 | 3.35 | -0.20 | -5.80% | 1 | 282 | 90.23% |
| RIOT241220P00012000 | 2024-05-02 2:59PM EDT | 12.00 | 4.12 | 3.95 | 4.05 | 0.00 | - | 1 | 84 | 90.53% |
| RIOT241220P00013000 | 2024-05-01 9:55AM EDT | 13.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | 1 | 43 | 91.16% |
| RIOT241220P00014000 | 2024-04-25 2:31PM EDT | 14.00 | 4.95 | 5.45 | 5.55 | 0.00 | - | - | 61 | 90.72% |
| RIOT241220P00015000 | 2024-04-29 11:37AM EDT | 15.00 | 5.81 | 6.25 | 6.35 | 0.00 | - | 1 | 101 | 90.92% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 16.00 | 6.37 | 7.05 | 7.15 | 0.00 | - | 1 | 7 | 90.33% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 20.00 | 10.18 | 10.50 | 10.65 | 0.00 | - | 10 | 91 | 90.63% |
© 2024 Yahoo. All rights reserved.