UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,263.48 +1,122.71 (+2.43%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-05-01 2:28PM EDT | 0.50 | 9.77 | 9.05 | 10.75 | 0.00 | - | 1 | 180 | 242.97% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 8.45 | 10.55 | 0.00 | - | 1 | 212 | 212.50% |
| RIOT250117C00001500 | 2024-04-30 9:39AM EDT | 1.50 | 9.35 | 7.85 | 10.65 | 0.00 | - | 25 | 148 | 223.44% |
| RIOT250117C00002000 | 2024-04-26 11:12AM EDT | 2.00 | 10.06 | 8.30 | 9.40 | 0.00 | - | 1 | 603 | 200.98% |
| RIOT250117C00002500 | 2024-05-02 11:19AM EDT | 2.50 | 7.90 | 7.05 | 9.70 | -0.75 | -8.67% | 2 | 265 | 175.20% |
| RIOT250117C00003000 | 2024-04-23 9:30AM EDT | 3.00 | 8.75 | 5.95 | 7.90 | 0.00 | - | 5 | 605 | 155.66% |
| RIOT250117C00003500 | 2024-05-01 11:38AM EDT | 3.50 | 6.70 | 6.60 | 8.60 | 0.00 | - | 1 | 541 | 155.08% |
| RIOT250117C00004000 | 2024-05-01 3:39PM EDT | 4.00 | 6.45 | 6.55 | 8.10 | 0.00 | - | 1 | 1,091 | 154.88% |
| RIOT250117C00004500 | 2024-04-29 11:16AM EDT | 4.50 | 7.50 | 5.45 | 7.80 | 0.00 | - | 1 | 583 | 125.20% |
| RIOT250117C00005000 | 2024-05-02 10:13AM EDT | 5.00 | 5.72 | 5.45 | 7.35 | +0.08 | +1.42% | 28 | 1,463 | 129.10% |
| RIOT250117C00005500 | 2024-05-01 9:30AM EDT | 5.50 | 5.65 | 4.55 | 5.75 | 0.00 | - | 1 | 745 | 72.07% |
| RIOT250117C00007000 | 2024-05-02 3:55PM EDT | 7.00 | 4.80 | 4.80 | 4.85 | -0.32 | -6.25% | 7 | 3,147 | 103.03% |
| RIOT250117C00008000 | 2024-05-02 11:37AM EDT | 8.00 | 4.20 | 4.30 | 4.45 | -0.30 | -6.67% | 5 | 192 | 103.86% |
| RIOT250117C00009000 | 2024-05-02 3:25PM EDT | 9.00 | 3.85 | 3.85 | 3.95 | +0.21 | +5.77% | 22 | 590 | 101.76% |
| RIOT250117C00010000 | 2024-05-02 3:53PM EDT | 10.00 | 3.50 | 3.45 | 3.55 | +0.28 | +8.70% | 182 | 9,018 | 100.73% |
| RIOT250117C00011000 | 2024-05-02 2:42PM EDT | 11.00 | 3.11 | 3.15 | 3.25 | -0.34 | -9.86% | 232 | 391 | 101.56% |
| RIOT250117C00012000 | 2024-05-02 3:02PM EDT | 12.00 | 2.87 | 2.88 | 2.96 | +0.20 | +7.49% | 113 | 9,561 | 101.86% |
| RIOT250117C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 2.28 | 2.27 | 2.29 | +0.16 | +7.55% | 51 | 16,037 | 103.22% |
| RIOT250117C00017000 | 2024-05-02 3:39PM EDT | 17.00 | 1.96 | 1.94 | 2.00 | +0.13 | +7.10% | 29 | 7,030 | 104.30% |
| RIOT250117C00020000 | 2024-05-02 3:43PM EDT | 20.00 | 1.60 | 1.57 | 1.75 | -0.14 | -8.05% | 216 | 18,877 | 107.18% |
| RIOT250117C00022000 | 2024-05-02 3:18PM EDT | 22.00 | 1.41 | 1.41 | 1.47 | +0.01 | +0.71% | 11 | 4,880 | 107.03% |
| RIOT250117C00025000 | 2024-05-02 3:52PM EDT | 25.00 | 1.24 | 1.19 | 1.29 | +0.09 | +7.83% | 159 | 13,827 | 109.03% |
| RIOT250117C00027000 | 2024-05-02 12:26PM EDT | 27.00 | 1.02 | 1.07 | 1.30 | 0.00 | - | 512 | 2,715 | 112.01% |
| RIOT250117C00030000 | 2024-05-02 3:58PM EDT | 30.00 | 1.00 | 0.93 | 1.00 | +0.10 | +11.11% | 259 | 13,729 | 110.64% |
| RIOT250117C00032000 | 2024-05-02 3:19PM EDT | 32.00 | 0.85 | 0.82 | 0.89 | 0.00 | - | 7 | 1,313 | 110.25% |
| RIOT250117C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 0.73 | 0.74 | 0.96 | -0.15 | -17.05% | 31 | 4,216 | 115.09% |
| RIOT250117C00037000 | 2024-05-02 3:52PM EDT | 37.00 | 0.70 | 0.68 | 0.72 | -0.05 | -6.67% | 6 | 3,264 | 112.01% |
| RIOT250117C00040000 | 2024-05-02 3:53PM EDT | 40.00 | 0.62 | 0.60 | 0.64 | +0.01 | +1.64% | 465 | 28,532 | 112.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-04-30 9:56AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,256 | 50.00% |
| RIOT250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 1,672 | 186.72% |
| RIOT250117P00001500 | 2024-05-02 11:40AM EDT | 1.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 60 | 2,608 | 117.19% |
| RIOT250117P00002000 | 2024-04-25 9:42AM EDT | 2.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 7 | 1,611 | 111.33% |
| RIOT250117P00002500 | 2024-05-01 2:15PM EDT | 2.50 | 0.16 | 0.08 | 0.15 | 0.00 | - | 2 | 590 | 108.59% |
| RIOT250117P00003000 | 2024-05-02 12:55PM EDT | 3.00 | 0.18 | 0.13 | 0.18 | +0.02 | +12.50% | 4 | 2,076 | 102.15% |
| RIOT250117P00003500 | 2024-05-02 10:51AM EDT | 3.50 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 2 | 2,854 | 102.54% |
| RIOT250117P00004000 | 2024-05-02 1:00PM EDT | 4.00 | 0.33 | 0.29 | 0.33 | -0.05 | -13.16% | 175 | 3,981 | 97.27% |
| RIOT250117P00004500 | 2024-05-01 11:50AM EDT | 4.50 | 0.43 | 0.40 | 0.43 | -0.06 | -12.24% | 20 | 3,178 | 95.51% |
| RIOT250117P00005000 | 2024-05-02 2:19PM EDT | 5.00 | 0.56 | 0.53 | 0.56 | +0.02 | +3.70% | 258 | 3,493 | 94.53% |
| RIOT250117P00005500 | 2024-05-01 3:49PM EDT | 5.50 | 0.74 | 0.68 | 0.71 | 0.00 | - | 11 | 5,898 | 93.75% |
| RIOT250117P00007000 | 2024-05-02 1:23PM EDT | 7.00 | 1.27 | 1.25 | 1.28 | -0.06 | -4.51% | 160 | 11,359 | 91.99% |
| RIOT250117P00008000 | 2024-05-02 2:04PM EDT | 8.00 | 1.78 | 1.74 | 1.76 | +0.08 | +4.71% | 12 | 606 | 91.80% |
| RIOT250117P00009000 | 2024-05-01 2:46PM EDT | 9.00 | 2.41 | 2.25 | 2.29 | +0.15 | +6.64% | 1 | 551 | 90.58% |
| RIOT250117P00010000 | 2024-05-02 10:35AM EDT | 10.00 | 2.94 | 2.84 | 2.89 | +0.02 | +0.68% | 68 | 9,979 | 90.14% |
| RIOT250117P00011000 | 2024-05-01 3:29PM EDT | 11.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 10 | 1,404 | 89.45% |
| RIOT250117P00012000 | 2024-05-01 9:56AM EDT | 12.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 3,616 | 89.45% |
| RIOT250117P00015000 | 2024-05-02 3:35PM EDT | 15.00 | 6.55 | 6.45 | 6.60 | +0.17 | +2.66% | 29 | 2,744 | 90.14% |
| RIOT250117P00017000 | 2024-05-01 11:43AM EDT | 17.00 | 8.32 | 8.10 | 8.25 | -0.20 | -2.35% | 13 | 2,205 | 89.80% |
| RIOT250117P00020000 | 2024-05-01 2:52PM EDT | 20.00 | 10.63 | 10.65 | 11.80 | 0.00 | - | 50 | 2,091 | 103.17% |
| RIOT250117P00022000 | 2024-04-26 1:15PM EDT | 22.00 | 11.45 | 12.45 | 13.60 | 0.00 | - | 1 | 190 | 103.52% |
| RIOT250117P00025000 | 2024-04-24 10:04AM EDT | 25.00 | 14.04 | 14.65 | 16.40 | 0.00 | - | 40 | 758 | 94.78% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 16.55 | 18.30 | 0.00 | - | 4 | 212 | 95.56% |
| RIOT250117P00030000 | 2024-05-02 2:49PM EDT | 30.00 | 20.10 | 19.95 | 20.30 | -1.62 | -7.46% | 1 | 744 | 88.28% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.30 | 23.05 | 0.00 | - | 1 | 308 | 94.24% |
| RIOT250117P00035000 | 2024-04-29 3:47PM EDT | 35.00 | 24.07 | 24.25 | 25.95 | 0.00 | - | 1 | 448 | 95.12% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 26.25 | 27.90 | 0.00 | - | 40 | 708 | 96.58% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.80 | 0.00 | - | 2 | 1,418 | 95.90% |
© 2024 Yahoo. All rights reserved.