UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.80 -0.20 (-0.25%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,049.91 +146.62 (+0.39%) Bitcoin GBP
47,188.36 +1,575.23 (+3.45%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 2024-04-26 10:34AM EDT | 1.00 | 11.50 | 7.95 | 10.55 | 0.00 | - | 1 | 391 | 152.34% |
| RIOT260116C00002000 | 2024-04-30 2:39PM EDT | 2.00 | 8.35 | 7.75 | 11.00 | 0.00 | - | 1 | 127 | 221.48% |
| RIOT260116C00003000 | 2024-05-01 12:24PM EDT | 3.00 | 7.71 | 6.15 | 9.00 | 0.00 | - | 3 | 590 | 99.61% |
| RIOT260116C00004000 | 2024-05-02 12:22PM EDT | 4.00 | 7.25 | 6.75 | 7.40 | +0.10 | +1.40% | 1 | 302 | 102.54% |
| RIOT260116C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 7.10 | 6.70 | 6.85 | 0.00 | - | 5 | 840 | 109.18% |
| RIOT260116C00008000 | 2024-05-02 10:38AM EDT | 8.00 | 5.83 | 5.60 | 5.75 | -0.27 | -4.43% | 275 | 1,939 | 107.13% |
| RIOT260116C00010000 | 2024-05-02 11:50AM EDT | 10.00 | 5.25 | 5.05 | 5.35 | +0.20 | +3.96% | 79 | 9,453 | 108.50% |
| RIOT260116C00012000 | 2024-05-02 11:54AM EDT | 12.00 | 4.70 | 4.55 | 4.70 | +0.15 | +3.30% | 38 | 2,690 | 105.37% |
| RIOT260116C00015000 | 2024-05-02 12:12PM EDT | 15.00 | 4.10 | 4.00 | 4.15 | -0.20 | -4.65% | 16 | 6,418 | 105.32% |
| RIOT260116C00017000 | 2024-05-02 10:16AM EDT | 17.00 | 3.75 | 3.70 | 3.85 | -0.10 | -2.60% | 1 | 4,217 | 105.37% |
| RIOT260116C00020000 | 2024-05-02 10:48AM EDT | 20.00 | 3.60 | 3.30 | 3.90 | +0.10 | +2.86% | 6 | 3,915 | 109.47% |
| RIOT260116C00022000 | 2024-05-01 3:32PM EDT | 22.00 | 3.30 | 3.00 | 3.50 | -0.03 | -0.90% | 1 | 2,665 | 106.89% |
| RIOT260116C00025000 | 2024-05-02 11:00AM EDT | 25.00 | 3.00 | 2.80 | 3.60 | 0.00 | - | 7 | 3,805 | 111.38% |
| RIOT260116C00027000 | 2024-05-01 10:59AM EDT | 27.00 | 2.69 | 2.30 | 3.50 | 0.00 | - | 7 | 368 | 108.79% |
| RIOT260116C00030000 | 2024-05-02 9:46AM EDT | 30.00 | 2.75 | 2.40 | 3.20 | -0.08 | -2.83% | 41 | 5,168 | 111.13% |
| RIOT260116C00035000 | 2024-05-02 11:30AM EDT | 35.00 | 2.35 | 1.76 | 2.63 | +0.12 | +5.38% | 29 | 7,641 | 105.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 2024-04-30 9:30AM EDT | 1.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 50 | 679 | 106.25% |
| RIOT260116P00002000 | 2024-05-02 10:17AM EDT | 2.00 | 0.20 | 0.23 | 0.27 | -0.04 | -16.67% | 2 | 241 | 98.05% |
| RIOT260116P00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.54 | 0.53 | 0.56 | 0.00 | - | 2 | 620 | 95.70% |
| RIOT260116P00004000 | 2024-05-02 11:18AM EDT | 4.00 | 0.93 | 0.91 | 0.95 | 0.00 | - | 10 | 218 | 94.14% |
| RIOT260116P00005000 | 2024-05-02 11:18AM EDT | 5.00 | 1.36 | 1.35 | 1.41 | -0.06 | -4.23% | 12 | 753 | 92.77% |
| RIOT260116P00008000 | 2024-05-02 11:34AM EDT | 8.00 | 3.05 | 3.00 | 3.10 | -0.03 | -0.97% | 4 | 1,921 | 89.60% |
| RIOT260116P00010000 | 2024-05-02 10:21AM EDT | 10.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 1 | 1,689 | 87.79% |
| RIOT260116P00012000 | 2024-05-01 12:05PM EDT | 12.00 | 5.95 | 5.75 | 5.85 | 0.00 | - | 2 | 2,706 | 86.96% |
| RIOT260116P00015000 | 2024-05-01 10:13AM EDT | 15.00 | 8.15 | 8.00 | 8.15 | 0.00 | - | 9 | 2,024 | 84.67% |
| RIOT260116P00017000 | 2024-05-01 3:06PM EDT | 17.00 | 9.55 | 9.65 | 9.80 | 0.00 | - | 1 | 197 | 84.25% |
| RIOT260116P00020000 | 2024-04-24 10:22AM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 0.00% |
| RIOT260116P00022000 | 2024-04-18 3:54PM EDT | 22.00 | 15.05 | 13.10 | 14.80 | 0.00 | - | 2 | 303 | 81.25% |
| RIOT260116P00025000 | 2024-04-16 10:50AM EDT | 25.00 | 17.95 | 15.75 | 17.55 | 0.00 | - | 9 | 197 | 80.69% |
| RIOT260116P00027000 | 2024-04-18 1:19PM EDT | 27.00 | 19.60 | 17.50 | 19.40 | 0.00 | - | 1 | 2 | 79.69% |
| RIOT260116P00030000 | 2024-04-19 3:12PM EDT | 30.00 | 21.90 | 20.15 | 22.20 | 0.00 | - | 2 | 29 | 77.78% |
| RIOT260116P00035000 | 2024-04-29 3:47PM EDT | 35.00 | 25.00 | 24.65 | 27.10 | 0.00 | - | 1 | 122 | 76.27% |
© 2024 Yahoo. All rights reserved.