UK Markets close in 6 hrs 21 mins

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.19-0.78 (-9.79%)
At close: 04:00PM EDT
7.62 +0.43 (+5.98%)
Pre-market: 04:59AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT220617C000150002022-01-05 4:48PM EDT15.009.459.209.50-2.20-18.88%185490.00%
RIOT220617C000160002022-01-05 4:29PM EDT16.008.698.658.90-2.11-19.54%16630.00%
RIOT220617C000170002022-01-05 4:44PM EDT17.008.587.508.40-1.50-14.88%4210.00%
RIOT220617C000180002022-01-05 2:04PM EDT18.008.507.707.95-0.30-3.41%12680.00%
RIOT220617C000190002022-01-05 3:05PM EDT19.008.007.307.50-0.55-6.43%12700.00%
RIOT220617C000200002022-01-05 4:46PM EDT20.007.106.907.10-1.70-19.32%83311,625.00%
RIOT220617C000210002022-01-05 4:56PM EDT21.006.706.456.75-1.90-22.09%5401,327.34%
RIOT220617C000220002022-01-05 4:59PM EDT22.006.306.206.35-1.95-23.64%672,0561,201.17%
RIOT220617C000230002022-01-05 4:59PM EDT23.005.955.806.05-1.85-23.72%585831,102.34%
RIOT220617C000240002022-01-05 3:46PM EDT24.005.815.555.75-1.66-22.22%544131,040.63%
RIOT220617C000250002022-01-05 4:40PM EDT25.005.555.255.45-1.60-22.38%441,278982.81%
RIOT220617C000260002022-01-05 4:44PM EDT26.005.295.005.15-1.48-21.86%116466936.72%
RIOT220617C000270002022-01-05 3:44PM EDT27.005.074.754.95-1.43-22.00%28247903.13%
RIOT220617C000280002022-01-05 4:29PM EDT28.004.604.504.70-1.55-25.20%20277868.36%
RIOT220617C000290002022-01-05 4:50PM EDT29.004.404.254.45-1.55-26.05%36362835.55%
RIOT220617C000300002022-01-05 4:38PM EDT30.004.304.054.30-1.35-23.89%75962815.43%
RIOT220617C000310002022-01-05 2:11PM EDT31.004.353.854.05-0.80-15.53%3349789.06%
RIOT220617C000320002022-01-05 1:47PM EDT32.004.303.653.85-0.75-14.85%3476767.19%
RIOT220617C000330002022-01-05 4:58PM EDT33.003.653.503.70-0.90-19.78%17286752.34%
RIOT220617C000340002022-01-05 1:33PM EDT34.004.053.303.55-0.50-10.99%1212734.77%
RIOT220617C000350002022-01-05 4:45PM EDT35.003.403.203.35-1.10-24.44%871,168720.31%
RIOT220617C000360002022-01-04 1:42PM EDT36.004.273.003.250.00-2296706.25%
RIOT220617C000370002022-01-03 12:21PM EDT37.003.642.883.100.00-3241693.95%
RIOT220617C000380002022-01-05 4:29PM EDT38.002.942.753.05-0.81-21.60%10548687.11%
RIOT220617C000390002022-01-05 4:46PM EDT39.002.862.622.85-0.69-19.44%23109671.29%
RIOT220617C000400002022-01-05 4:45PM EDT40.002.752.502.74-0.90-24.66%2041,373661.52%
RIOT220617C000410002022-01-05 2:15PM EDT41.002.852.382.63-0.65-18.57%392651.56%
RIOT220617C000420002022-01-05 4:50PM EDT42.002.542.162.51-0.91-26.38%3107635.16%
RIOT220617C000430002022-01-05 4:57PM EDT43.002.392.112.44-0.92-27.79%740631.64%
RIOT220617C000440002022-01-05 4:12PM EDT44.002.301.752.34-0.84-26.75%19108607.81%
RIOT220617C000450002022-01-05 4:40PM EDT45.002.291.642.26-0.75-24.67%19835600.00%
RIOT220617C000460002022-01-04 4:23PM EDT46.002.991.582.170.00-10217594.14%
RIOT220617C000470002022-01-05 2:48PM EDT47.002.311.582.09-0.41-15.07%1073592.58%
RIOT220617C000480002022-01-05 4:45PM EDT48.002.041.582.05-0.44-17.74%318593.16%
RIOT220617C000490002022-01-05 4:04PM EDT49.001.921.581.94-1.98-50.77%166589.45%
RIOT220617C000500002022-01-05 4:43PM EDT50.001.921.841.94-0.68-26.15%25582608.01%
RIOT220617C000550002022-01-05 3:46PM EDT55.001.661.481.61-0.51-23.50%3222579.69%
RIOT220617C000600002022-01-05 3:33PM EDT60.001.491.351.42-0.54-26.60%13962571.48%
RIOT220617C000650002022-01-05 4:36PM EDT65.001.250.911.39-0.48-27.75%651,555551.56%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT220617P000150002022-01-05 4:28PM EDT15.002.752.743.05+0.47+20.61%545020.00%
RIOT220617P000160002022-01-05 4:26PM EDT16.003.273.203.35+0.22+7.21%19520.00%
RIOT220617P000170002022-01-05 4:02PM EDT17.003.743.703.85+0.51+15.79%162620.00%
RIOT220617P000180002022-01-05 4:58PM EDT18.004.304.254.60+0.62+16.85%75350.00%
RIOT220617P000190002022-01-05 3:50PM EDT19.004.774.804.90+0.57+13.57%493980.00%
RIOT220617P000200002022-01-05 4:58PM EDT20.005.485.455.55+0.68+14.17%418880.00%
RIOT220617P000210002022-01-05 4:41PM EDT21.006.006.006.20+0.48+8.70%83680.00%
RIOT220617P000220002022-01-05 4:54PM EDT22.006.686.656.90+0.81+13.80%82460.00%
RIOT220617P000230002022-01-05 3:53PM EDT23.007.317.357.50+0.66+9.92%74330.00%
RIOT220617P000240002022-01-05 11:04AM EDT24.007.158.008.20-0.54-7.02%12200.00%
RIOT220617P000250002022-01-05 4:02PM EDT25.008.758.708.90+1.15+15.13%59940.00%
RIOT220617P000260002022-01-05 2:21PM EDT26.009.209.459.70-0.02-0.22%181770.00%
RIOT220617P000270002022-01-05 3:42PM EDT27.0010.0510.2010.45+0.60+6.35%11940.00%
RIOT220617P000280002022-01-04 1:28PM EDT28.009.9810.9511.200.00-1860.00%
RIOT220617P000290002022-01-05 11:16AM EDT29.0010.8011.7012.00-0.65-5.68%9650.00%
RIOT220617P000300002022-01-05 4:53PM EDT30.0012.5012.5012.80+1.17+10.33%41,3600.00%
RIOT220617P000310002021-12-31 11:23AM EDT31.0012.5613.3013.650.00-1430.00%
RIOT220617P000320002022-01-05 3:51PM EDT32.0014.0014.1514.35+0.20+1.45%13730.00%
RIOT220617P000330002021-12-27 12:53PM EDT33.0013.4514.9515.200.00-12580.00%
RIOT220617P000340002022-01-04 10:50AM EDT34.0014.6415.8016.050.00-1340.00%
RIOT220617P000350002022-01-05 1:54PM EDT35.0016.1016.6016.90+0.09+0.56%14040.00%
RIOT220617P000360002021-12-29 4:46PM EDT36.0017.1217.5017.800.00-1390.00%
RIOT220617P000370002021-12-29 2:11PM EDT37.0017.9518.3518.850.00-1260.00%
RIOT220617P000380002022-01-05 1:46PM EDT38.0018.5619.2019.50-0.27-1.43%60500.00%
RIOT220617P000390002022-01-05 11:31AM EDT39.0019.0520.1020.35-1.50-7.30%3500.00%
RIOT220617P000400002022-01-05 4:42PM EDT40.0020.9021.0021.25+1.37+7.01%1153740.00%
RIOT220617P000410002021-12-29 4:24PM EDT41.0021.5221.4522.150.00-1130.00%
RIOT220617P000420002021-12-10 3:33PM EDT42.0020.9422.8023.600.00-180.00%
RIOT220617P000430002022-01-04 1:11PM EDT43.0022.4523.6523.950.00-17440.00%
RIOT220617P000440002021-11-18 12:06PM EDT44.0019.4823.9524.750.00-150.00%
RIOT220617P000450002022-01-03 12:31PM EDT45.0024.9525.5025.750.00-2850.00%
RIOT220617P000460002021-12-20 1:50PM EDT46.0027.0026.4026.650.00-3540.00%
RIOT220617P000470002021-12-23 11:33AM EDT47.0026.6427.3028.250.00-140.00%
RIOT220617P000480002021-12-23 4:25PM EDT48.0026.2527.6029.100.00-26260.00%
RIOT220617P000500002021-12-28 12:35PM EDT50.0029.1730.1530.450.00-3150.00%
RIOT220617P000550002022-01-05 1:12PM EDT55.0033.8534.9035.80-0.49-1.43%51330.00%
RIOT220617P000600002022-01-05 1:03PM EDT60.0038.5939.7040.00+0.02+0.05%1300.00%
RIOT220617P000650002021-12-28 1:08PM EDT65.0043.2044.5044.900.00-2830.00%