UK Markets close in 7 hrs 47 mins

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.60-0.08 (-1.20%)
At close: 04:00PM EST
6.56 -0.04 (-0.61%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT230317C000010002022-08-11 9:09AM EST1.009.428.508.65+2.32+32.68%81860.00%
RIOT230317C000020002022-08-08 12:52PM EST2.006.867.607.750.00-33680.00%
RIOT230317C000030002022-08-11 12:00PM EST3.007.266.756.90+1.18+19.41%241010.00%
RIOT230317C000040002022-08-11 12:00PM EST4.006.506.006.20+1.10+20.37%211111,025.00%
RIOT230317C000050002022-08-10 1:54PM EST5.005.105.355.50+0.80+18.60%5170785.16%
RIOT230317C000060002022-08-09 9:04AM EST6.003.564.805.000.00-1283683.20%
RIOT230317C000070002022-08-11 1:00PM EST7.004.504.304.45+0.65+16.88%20208607.03%
RIOT230317C000080002022-08-11 12:02PM EST8.004.103.853.95+1.16+39.46%21460552.73%
RIOT230317C000090002022-08-11 12:51PM EST9.003.653.353.55+1.10+43.14%108296508.40%
RIOT230317C000100002022-08-11 1:36PM EST10.003.153.053.15+1.03+48.58%338592481.06%
RIOT230317C000110002022-08-11 10:19AM EST11.002.952.672.86+1.04+54.45%3040456.25%
RIOT230317C000120002022-08-11 10:22AM EST12.002.692.372.55+0.98+57.31%25346434.96%
RIOT230317C000130002022-08-11 9:51AM EST13.002.452.042.29+0.87+55.06%4185414.45%
RIOT230317C000140002022-08-11 11:29AM EST14.002.051.912.07+0.70+51.85%251486407.23%
RIOT230317C000150002022-08-11 1:11PM EST15.001.831.731.83+0.61+50.00%122145394.92%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT230317P000010002022-08-10 12:56PM EST1.000.090.060.13+0.01+12.50%5298403.13%
RIOT230317P000020002022-08-10 1:27PM EST2.000.170.050.75-0.08-32.00%1120401.56%
RIOT230317P000030002022-07-25 1:21PM EST3.000.650.360.410.00--27275.78%
RIOT230317P000040002022-08-11 11:53AM EST4.000.610.630.68-0.17-21.79%12241251.56%
RIOT230317P000050002022-08-11 9:54AM EST5.000.960.951.03-0.19-16.52%128230.08%
RIOT230317P000060002022-08-10 9:01AM EST6.001.571.381.44-0.06-3.68%127213.09%
RIOT230317P000070002022-08-10 10:26AM EST7.002.001.841.920.00-166194.14%
RIOT230317P000080002022-08-11 12:03PM EST8.002.322.362.44-0.40-14.71%348173.44%
RIOT230317P000090002022-08-11 12:03PM EST9.002.862.912.99-0.50-14.88%1342146.29%
RIOT230317P000100002022-08-11 9:45AM EST10.003.453.453.60-1.20-25.81%52100.78%
RIOT230317P000110002022-08-11 9:09AM EST11.003.884.104.25-1.72-30.71%110.00%
RIOT230317P000120002022-08-11 9:18AM EST12.004.654.804.95-1.33-22.24%110.00%
RIOT230317P000130002022-08-11 12:20PM EST13.005.455.555.70-1.45-21.01%520.00%
RIOT230317P000140002022-07-26 12:08PM EST14.008.606.306.450.00--10.00%
RIOT230317P000150002022-08-10 12:27PM EST15.007.507.107.30-0.55-6.83%2120.00%