UK Markets close in 7 hrs 36 mins

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.09-0.25 (-3.41%)
At close: 04:00PM EDT
7.16 +0.07 (+0.99%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT220930C000050002022-08-11 10:38AM EDT5.005.304.654.85+5.30-1-3,237.50%
RIOT220930C000070002022-08-11 1:33PM EDT7.003.333.053.15+3.33-40-2,190.63%
RIOT220930C000080002022-08-11 10:54AM EDT8.002.892.362.53+2.89-10-1,904.69%
RIOT220930C000090002022-08-11 2:08PM EDT9.001.991.801.98+1.99-22-1,692.19%
RIOT220930C000100002022-08-11 2:08PM EDT10.001.571.411.55+1.57-146-1,564.06%
RIOT220930C000105002022-08-11 12:11PM EDT10.501.381.231.38+1.38-25-1,510.94%
RIOT220930C000110002022-08-11 2:03PM EDT11.001.171.101.19+1.17-12-1,462.50%
RIOT220930C000115002022-08-11 2:32PM EDT11.500.980.911.07+0.98+227.91%4-1,410.94%
RIOT220930C000120002022-08-11 2:01PM EDT12.000.950.850.98+0.95-439-1,409.38%
RIOT220930C000125002022-08-11 2:32PM EDT12.500.770.700.83+0.77+350.00%4-1,348.44%
RIOT220930C000130002022-08-11 2:08PM EDT13.000.730.650.78+0.73-51-1,354.69%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT220930P000060002022-08-11 2:08PM EDT6.000.320.300.40+0.32-105-571.88%
RIOT220930P000070002022-08-11 1:02PM EDT7.000.590.540.63+0.59-10-428.13%
RIOT220930P000085002022-08-11 1:56PM EDT8.501.081.081.21+1.08-3-0.00%
RIOT220930P000095002022-08-11 2:34PM EDT9.501.681.581.80+1.68+2,100.00%2-0.00%
RIOT220930P000105002022-08-11 12:59PM EDT10.502.132.122.39+2.13-45-0.00%