Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT230317C00001000 | 2022-08-11 9:09AM EST | 1.00 | 9.42 | 8.50 | 8.65 | +2.32 | +32.68% | 8 | 186 | 0.00% |
| RIOT230317C00002000 | 2022-08-08 12:52PM EST | 2.00 | 6.86 | 7.60 | 7.75 | 0.00 | - | 33 | 68 | 0.00% |
| RIOT230317C00003000 | 2022-08-11 12:00PM EST | 3.00 | 7.26 | 6.75 | 6.90 | +1.18 | +19.41% | 24 | 101 | 0.00% |
| RIOT230317C00004000 | 2022-08-11 12:00PM EST | 4.00 | 6.50 | 6.00 | 6.20 | +1.10 | +20.37% | 21 | 111 | 1,025.00% |
| RIOT230317C00005000 | 2022-08-10 1:54PM EST | 5.00 | 5.10 | 5.35 | 5.50 | +0.80 | +18.60% | 5 | 170 | 785.16% |
| RIOT230317C00006000 | 2022-08-09 9:04AM EST | 6.00 | 3.56 | 4.80 | 5.00 | 0.00 | - | 12 | 83 | 683.20% |
| RIOT230317C00007000 | 2022-08-11 1:00PM EST | 7.00 | 4.50 | 4.30 | 4.45 | +0.65 | +16.88% | 20 | 208 | 607.03% |
| RIOT230317C00008000 | 2022-08-11 12:02PM EST | 8.00 | 4.10 | 3.85 | 3.95 | +1.16 | +39.46% | 21 | 460 | 552.73% |
| RIOT230317C00009000 | 2022-08-11 12:51PM EST | 9.00 | 3.65 | 3.35 | 3.55 | +1.10 | +43.14% | 108 | 296 | 508.40% |
| RIOT230317C00010000 | 2022-08-11 1:36PM EST | 10.00 | 3.15 | 3.05 | 3.15 | +1.03 | +48.58% | 338 | 592 | 481.06% |
| RIOT230317C00011000 | 2022-08-11 10:19AM EST | 11.00 | 2.95 | 2.67 | 2.86 | +1.04 | +54.45% | 30 | 40 | 456.25% |
| RIOT230317C00012000 | 2022-08-11 10:22AM EST | 12.00 | 2.69 | 2.37 | 2.55 | +0.98 | +57.31% | 25 | 346 | 434.96% |
| RIOT230317C00013000 | 2022-08-11 9:51AM EST | 13.00 | 2.45 | 2.04 | 2.29 | +0.87 | +55.06% | 4 | 185 | 414.45% |
| RIOT230317C00014000 | 2022-08-11 11:29AM EST | 14.00 | 2.05 | 1.91 | 2.07 | +0.70 | +51.85% | 251 | 486 | 407.23% |
| RIOT230317C00015000 | 2022-08-11 1:11PM EST | 15.00 | 1.83 | 1.73 | 1.83 | +0.61 | +50.00% | 122 | 145 | 394.92% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT230317P00001000 | 2022-08-10 12:56PM EST | 1.00 | 0.09 | 0.06 | 0.13 | +0.01 | +12.50% | 52 | 98 | 403.13% |
| RIOT230317P00002000 | 2022-08-10 1:27PM EST | 2.00 | 0.17 | 0.05 | 0.75 | -0.08 | -32.00% | 1 | 120 | 401.56% |
| RIOT230317P00003000 | 2022-07-25 1:21PM EST | 3.00 | 0.65 | 0.36 | 0.41 | 0.00 | - | - | 27 | 275.78% |
| RIOT230317P00004000 | 2022-08-11 11:53AM EST | 4.00 | 0.61 | 0.63 | 0.68 | -0.17 | -21.79% | 12 | 241 | 251.56% |
| RIOT230317P00005000 | 2022-08-11 9:54AM EST | 5.00 | 0.96 | 0.95 | 1.03 | -0.19 | -16.52% | 1 | 28 | 230.08% |
| RIOT230317P00006000 | 2022-08-10 9:01AM EST | 6.00 | 1.57 | 1.38 | 1.44 | -0.06 | -3.68% | 1 | 27 | 213.09% |
| RIOT230317P00007000 | 2022-08-10 10:26AM EST | 7.00 | 2.00 | 1.84 | 1.92 | 0.00 | - | 1 | 66 | 194.14% |
| RIOT230317P00008000 | 2022-08-11 12:03PM EST | 8.00 | 2.32 | 2.36 | 2.44 | -0.40 | -14.71% | 3 | 48 | 173.44% |
| RIOT230317P00009000 | 2022-08-11 12:03PM EST | 9.00 | 2.86 | 2.91 | 2.99 | -0.50 | -14.88% | 13 | 42 | 146.29% |
| RIOT230317P00010000 | 2022-08-11 9:45AM EST | 10.00 | 3.45 | 3.45 | 3.60 | -1.20 | -25.81% | 5 | 2 | 100.78% |
| RIOT230317P00011000 | 2022-08-11 9:09AM EST | 11.00 | 3.88 | 4.10 | 4.25 | -1.72 | -30.71% | 1 | 1 | 0.00% |
| RIOT230317P00012000 | 2022-08-11 9:18AM EST | 12.00 | 4.65 | 4.80 | 4.95 | -1.33 | -22.24% | 1 | 1 | 0.00% |
| RIOT230317P00013000 | 2022-08-11 12:20PM EST | 13.00 | 5.45 | 5.55 | 5.70 | -1.45 | -21.01% | 5 | 2 | 0.00% |
| RIOT230317P00014000 | 2022-07-26 12:08PM EST | 14.00 | 8.60 | 6.30 | 6.45 | 0.00 | - | - | 1 | 0.00% |
| RIOT230317P00015000 | 2022-08-10 12:27PM EST | 15.00 | 7.50 | 7.10 | 7.30 | -0.55 | -6.83% | 2 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.
