Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT220617C00015000 | 2022-01-05 4:48PM EDT | 15.00 | 9.45 | 9.20 | 9.50 | -2.20 | -18.88% | 18 | 549 | 0.00% |
| RIOT220617C00016000 | 2022-01-05 4:29PM EDT | 16.00 | 8.69 | 8.65 | 8.90 | -2.11 | -19.54% | 16 | 63 | 0.00% |
| RIOT220617C00017000 | 2022-01-05 4:44PM EDT | 17.00 | 8.58 | 7.50 | 8.40 | -1.50 | -14.88% | 4 | 21 | 0.00% |
| RIOT220617C00018000 | 2022-01-05 2:04PM EDT | 18.00 | 8.50 | 7.70 | 7.95 | -0.30 | -3.41% | 1 | 268 | 0.00% |
| RIOT220617C00019000 | 2022-01-05 3:05PM EDT | 19.00 | 8.00 | 7.30 | 7.50 | -0.55 | -6.43% | 1 | 270 | 0.00% |
| RIOT220617C00020000 | 2022-01-05 4:46PM EDT | 20.00 | 7.10 | 6.90 | 7.10 | -1.70 | -19.32% | 8 | 331 | 1,625.00% |
| RIOT220617C00021000 | 2022-01-05 4:56PM EDT | 21.00 | 6.70 | 6.45 | 6.75 | -1.90 | -22.09% | 5 | 40 | 1,327.34% |
| RIOT220617C00022000 | 2022-01-05 4:59PM EDT | 22.00 | 6.30 | 6.20 | 6.35 | -1.95 | -23.64% | 67 | 2,056 | 1,201.17% |
| RIOT220617C00023000 | 2022-01-05 4:59PM EDT | 23.00 | 5.95 | 5.80 | 6.05 | -1.85 | -23.72% | 58 | 583 | 1,102.34% |
| RIOT220617C00024000 | 2022-01-05 3:46PM EDT | 24.00 | 5.81 | 5.55 | 5.75 | -1.66 | -22.22% | 54 | 413 | 1,040.63% |
| RIOT220617C00025000 | 2022-01-05 4:40PM EDT | 25.00 | 5.55 | 5.25 | 5.45 | -1.60 | -22.38% | 44 | 1,278 | 982.81% |
| RIOT220617C00026000 | 2022-01-05 4:44PM EDT | 26.00 | 5.29 | 5.00 | 5.15 | -1.48 | -21.86% | 116 | 466 | 936.72% |
| RIOT220617C00027000 | 2022-01-05 3:44PM EDT | 27.00 | 5.07 | 4.75 | 4.95 | -1.43 | -22.00% | 28 | 247 | 903.13% |
| RIOT220617C00028000 | 2022-01-05 4:29PM EDT | 28.00 | 4.60 | 4.50 | 4.70 | -1.55 | -25.20% | 20 | 277 | 868.36% |
| RIOT220617C00029000 | 2022-01-05 4:50PM EDT | 29.00 | 4.40 | 4.25 | 4.45 | -1.55 | -26.05% | 36 | 362 | 835.55% |
| RIOT220617C00030000 | 2022-01-05 4:38PM EDT | 30.00 | 4.30 | 4.05 | 4.30 | -1.35 | -23.89% | 75 | 962 | 815.43% |
| RIOT220617C00031000 | 2022-01-05 2:11PM EDT | 31.00 | 4.35 | 3.85 | 4.05 | -0.80 | -15.53% | 3 | 349 | 789.06% |
| RIOT220617C00032000 | 2022-01-05 1:47PM EDT | 32.00 | 4.30 | 3.65 | 3.85 | -0.75 | -14.85% | 3 | 476 | 767.19% |
| RIOT220617C00033000 | 2022-01-05 4:58PM EDT | 33.00 | 3.65 | 3.50 | 3.70 | -0.90 | -19.78% | 17 | 286 | 752.34% |
| RIOT220617C00034000 | 2022-01-05 1:33PM EDT | 34.00 | 4.05 | 3.30 | 3.55 | -0.50 | -10.99% | 1 | 212 | 734.77% |
| RIOT220617C00035000 | 2022-01-05 4:45PM EDT | 35.00 | 3.40 | 3.20 | 3.35 | -1.10 | -24.44% | 87 | 1,168 | 720.31% |
| RIOT220617C00036000 | 2022-01-04 1:42PM EDT | 36.00 | 4.27 | 3.00 | 3.25 | 0.00 | - | 2 | 296 | 706.25% |
| RIOT220617C00037000 | 2022-01-03 12:21PM EDT | 37.00 | 3.64 | 2.88 | 3.10 | 0.00 | - | 3 | 241 | 693.95% |
| RIOT220617C00038000 | 2022-01-05 4:29PM EDT | 38.00 | 2.94 | 2.75 | 3.05 | -0.81 | -21.60% | 10 | 548 | 687.11% |
| RIOT220617C00039000 | 2022-01-05 4:46PM EDT | 39.00 | 2.86 | 2.62 | 2.85 | -0.69 | -19.44% | 23 | 109 | 671.29% |
| RIOT220617C00040000 | 2022-01-05 4:45PM EDT | 40.00 | 2.75 | 2.50 | 2.74 | -0.90 | -24.66% | 204 | 1,373 | 661.52% |
| RIOT220617C00041000 | 2022-01-05 2:15PM EDT | 41.00 | 2.85 | 2.38 | 2.63 | -0.65 | -18.57% | 3 | 92 | 651.56% |
| RIOT220617C00042000 | 2022-01-05 4:50PM EDT | 42.00 | 2.54 | 2.16 | 2.51 | -0.91 | -26.38% | 3 | 107 | 635.16% |
| RIOT220617C00043000 | 2022-01-05 4:57PM EDT | 43.00 | 2.39 | 2.11 | 2.44 | -0.92 | -27.79% | 7 | 40 | 631.64% |
| RIOT220617C00044000 | 2022-01-05 4:12PM EDT | 44.00 | 2.30 | 1.75 | 2.34 | -0.84 | -26.75% | 19 | 108 | 607.81% |
| RIOT220617C00045000 | 2022-01-05 4:40PM EDT | 45.00 | 2.29 | 1.64 | 2.26 | -0.75 | -24.67% | 19 | 835 | 600.00% |
| RIOT220617C00046000 | 2022-01-04 4:23PM EDT | 46.00 | 2.99 | 1.58 | 2.17 | 0.00 | - | 10 | 217 | 594.14% |
| RIOT220617C00047000 | 2022-01-05 2:48PM EDT | 47.00 | 2.31 | 1.58 | 2.09 | -0.41 | -15.07% | 10 | 73 | 592.58% |
| RIOT220617C00048000 | 2022-01-05 4:45PM EDT | 48.00 | 2.04 | 1.58 | 2.05 | -0.44 | -17.74% | 3 | 18 | 593.16% |
| RIOT220617C00049000 | 2022-01-05 4:04PM EDT | 49.00 | 1.92 | 1.58 | 1.94 | -1.98 | -50.77% | 1 | 66 | 589.45% |
| RIOT220617C00050000 | 2022-01-05 4:43PM EDT | 50.00 | 1.92 | 1.84 | 1.94 | -0.68 | -26.15% | 25 | 582 | 608.01% |
| RIOT220617C00055000 | 2022-01-05 3:46PM EDT | 55.00 | 1.66 | 1.48 | 1.61 | -0.51 | -23.50% | 3 | 222 | 579.69% |
| RIOT220617C00060000 | 2022-01-05 3:33PM EDT | 60.00 | 1.49 | 1.35 | 1.42 | -0.54 | -26.60% | 13 | 962 | 571.48% |
| RIOT220617C00065000 | 2022-01-05 4:36PM EDT | 65.00 | 1.25 | 0.91 | 1.39 | -0.48 | -27.75% | 65 | 1,555 | 551.56% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT220617P00015000 | 2022-01-05 4:28PM EDT | 15.00 | 2.75 | 2.74 | 3.05 | +0.47 | +20.61% | 54 | 502 | 0.00% |
| RIOT220617P00016000 | 2022-01-05 4:26PM EDT | 16.00 | 3.27 | 3.20 | 3.35 | +0.22 | +7.21% | 19 | 52 | 0.00% |
| RIOT220617P00017000 | 2022-01-05 4:02PM EDT | 17.00 | 3.74 | 3.70 | 3.85 | +0.51 | +15.79% | 16 | 262 | 0.00% |
| RIOT220617P00018000 | 2022-01-05 4:58PM EDT | 18.00 | 4.30 | 4.25 | 4.60 | +0.62 | +16.85% | 7 | 535 | 0.00% |
| RIOT220617P00019000 | 2022-01-05 3:50PM EDT | 19.00 | 4.77 | 4.80 | 4.90 | +0.57 | +13.57% | 49 | 398 | 0.00% |
| RIOT220617P00020000 | 2022-01-05 4:58PM EDT | 20.00 | 5.48 | 5.45 | 5.55 | +0.68 | +14.17% | 41 | 888 | 0.00% |
| RIOT220617P00021000 | 2022-01-05 4:41PM EDT | 21.00 | 6.00 | 6.00 | 6.20 | +0.48 | +8.70% | 8 | 368 | 0.00% |
| RIOT220617P00022000 | 2022-01-05 4:54PM EDT | 22.00 | 6.68 | 6.65 | 6.90 | +0.81 | +13.80% | 8 | 246 | 0.00% |
| RIOT220617P00023000 | 2022-01-05 3:53PM EDT | 23.00 | 7.31 | 7.35 | 7.50 | +0.66 | +9.92% | 7 | 433 | 0.00% |
| RIOT220617P00024000 | 2022-01-05 11:04AM EDT | 24.00 | 7.15 | 8.00 | 8.20 | -0.54 | -7.02% | 1 | 220 | 0.00% |
| RIOT220617P00025000 | 2022-01-05 4:02PM EDT | 25.00 | 8.75 | 8.70 | 8.90 | +1.15 | +15.13% | 5 | 994 | 0.00% |
| RIOT220617P00026000 | 2022-01-05 2:21PM EDT | 26.00 | 9.20 | 9.45 | 9.70 | -0.02 | -0.22% | 18 | 177 | 0.00% |
| RIOT220617P00027000 | 2022-01-05 3:42PM EDT | 27.00 | 10.05 | 10.20 | 10.45 | +0.60 | +6.35% | 1 | 194 | 0.00% |
| RIOT220617P00028000 | 2022-01-04 1:28PM EDT | 28.00 | 9.98 | 10.95 | 11.20 | 0.00 | - | 1 | 86 | 0.00% |
| RIOT220617P00029000 | 2022-01-05 11:16AM EDT | 29.00 | 10.80 | 11.70 | 12.00 | -0.65 | -5.68% | 9 | 65 | 0.00% |
| RIOT220617P00030000 | 2022-01-05 4:53PM EDT | 30.00 | 12.50 | 12.50 | 12.80 | +1.17 | +10.33% | 4 | 1,360 | 0.00% |
| RIOT220617P00031000 | 2021-12-31 11:23AM EDT | 31.00 | 12.56 | 13.30 | 13.65 | 0.00 | - | 1 | 43 | 0.00% |
| RIOT220617P00032000 | 2022-01-05 3:51PM EDT | 32.00 | 14.00 | 14.15 | 14.35 | +0.20 | +1.45% | 13 | 73 | 0.00% |
| RIOT220617P00033000 | 2021-12-27 12:53PM EDT | 33.00 | 13.45 | 14.95 | 15.20 | 0.00 | - | 1 | 258 | 0.00% |
| RIOT220617P00034000 | 2022-01-04 10:50AM EDT | 34.00 | 14.64 | 15.80 | 16.05 | 0.00 | - | 1 | 34 | 0.00% |
| RIOT220617P00035000 | 2022-01-05 1:54PM EDT | 35.00 | 16.10 | 16.60 | 16.90 | +0.09 | +0.56% | 1 | 404 | 0.00% |
| RIOT220617P00036000 | 2021-12-29 4:46PM EDT | 36.00 | 17.12 | 17.50 | 17.80 | 0.00 | - | 1 | 39 | 0.00% |
| RIOT220617P00037000 | 2021-12-29 2:11PM EDT | 37.00 | 17.95 | 18.35 | 18.85 | 0.00 | - | 1 | 26 | 0.00% |
| RIOT220617P00038000 | 2022-01-05 1:46PM EDT | 38.00 | 18.56 | 19.20 | 19.50 | -0.27 | -1.43% | 60 | 50 | 0.00% |
| RIOT220617P00039000 | 2022-01-05 11:31AM EDT | 39.00 | 19.05 | 20.10 | 20.35 | -1.50 | -7.30% | 3 | 50 | 0.00% |
| RIOT220617P00040000 | 2022-01-05 4:42PM EDT | 40.00 | 20.90 | 21.00 | 21.25 | +1.37 | +7.01% | 115 | 374 | 0.00% |
| RIOT220617P00041000 | 2021-12-29 4:24PM EDT | 41.00 | 21.52 | 21.45 | 22.15 | 0.00 | - | 1 | 13 | 0.00% |
| RIOT220617P00042000 | 2021-12-10 3:33PM EDT | 42.00 | 20.94 | 22.80 | 23.60 | 0.00 | - | 1 | 8 | 0.00% |
| RIOT220617P00043000 | 2022-01-04 1:11PM EDT | 43.00 | 22.45 | 23.65 | 23.95 | 0.00 | - | 17 | 44 | 0.00% |
| RIOT220617P00044000 | 2021-11-18 12:06PM EDT | 44.00 | 19.48 | 23.95 | 24.75 | 0.00 | - | 1 | 5 | 0.00% |
| RIOT220617P00045000 | 2022-01-03 12:31PM EDT | 45.00 | 24.95 | 25.50 | 25.75 | 0.00 | - | 2 | 85 | 0.00% |
| RIOT220617P00046000 | 2021-12-20 1:50PM EDT | 46.00 | 27.00 | 26.40 | 26.65 | 0.00 | - | 3 | 54 | 0.00% |
| RIOT220617P00047000 | 2021-12-23 11:33AM EDT | 47.00 | 26.64 | 27.30 | 28.25 | 0.00 | - | 1 | 4 | 0.00% |
| RIOT220617P00048000 | 2021-12-23 4:25PM EDT | 48.00 | 26.25 | 27.60 | 29.10 | 0.00 | - | 26 | 26 | 0.00% |
| RIOT220617P00050000 | 2021-12-28 12:35PM EDT | 50.00 | 29.17 | 30.15 | 30.45 | 0.00 | - | 3 | 15 | 0.00% |
| RIOT220617P00055000 | 2022-01-05 1:12PM EDT | 55.00 | 33.85 | 34.90 | 35.80 | -0.49 | -1.43% | 5 | 133 | 0.00% |
| RIOT220617P00060000 | 2022-01-05 1:03PM EDT | 60.00 | 38.59 | 39.70 | 40.00 | +0.02 | +0.05% | 1 | 30 | 0.00% |
| RIOT220617P00065000 | 2021-12-28 1:08PM EDT | 65.00 | 43.20 | 44.50 | 44.90 | 0.00 | - | 2 | 83 | 0.00% |
© 2022 Yahoo. All rights reserved.
