Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
26.59-1.85 (-6.50%)
At close: 4:00PM EDT
27.29 +0.70 (+2.63%)
Pre-market: 05:33AM EDT
Pre-market: 05:33AM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT211217C00013000 | 2021-06-18 3:44PM EDT | 13.00 | 19.72 | 21.25 | 21.65 | 0.00 | - | 2 | 32 | 571.97% |
| RIOT211217C00014000 | 2021-06-15 9:38AM EDT | 14.00 | 23.09 | 20.40 | 20.90 | 0.00 | - | 1 | 4 | 536.23% |
| RIOT211217C00015000 | 2021-06-18 12:20PM EDT | 15.00 | 20.05 | 19.70 | 20.05 | +2.05 | +11.39% | 1 | 64 | 506.15% |
| RIOT211217C00016000 | 2021-05-20 9:37AM EDT | 16.00 | 13.70 | 18.05 | 20.00 | 0.00 | - | 1 | 11 | 475.59% |
| RIOT211217C00017000 | 2021-06-16 11:37AM EDT | 17.00 | 19.45 | 18.40 | 18.75 | 0.00 | - | 3 | 15 | 466.80% |
| RIOT211217C00018000 | 2021-06-21 12:41PM EDT | 18.00 | 16.40 | 17.70 | 18.05 | 0.00 | - | 15 | 25 | 446.97% |
| RIOT211217C00019000 | 2021-06-15 9:38AM EDT | 19.00 | 19.73 | 16.95 | 17.25 | 0.00 | - | 1 | 36 | 425.49% |
| RIOT211217C00020000 | 2021-06-22 9:55AM EDT | 20.00 | 12.80 | 16.50 | 16.75 | 0.00 | - | 4 | 153 | 417.38% |
| RIOT211217C00021000 | 2021-06-09 3:22PM EDT | 21.00 | 15.70 | 15.95 | 16.25 | 0.00 | - | 1 | 35 | 407.52% |
| RIOT211217C00022000 | 2021-06-22 1:54PM EDT | 22.00 | 14.45 | 15.40 | 15.70 | 0.00 | - | 2 | 38 | 397.02% |
| RIOT211217C00023000 | 2021-06-23 12:59PM EDT | 23.00 | 14.95 | 14.80 | 15.05 | 0.00 | - | 1 | 108 | 384.18% |
| RIOT211217C00024000 | 2021-06-22 3:24PM EDT | 24.00 | 14.40 | 14.10 | 14.40 | +1.00 | +7.46% | 1 | 103 | 370.17% |
| RIOT211217C00025000 | 2021-06-24 10:40AM EDT | 25.00 | 13.90 | 13.55 | 13.75 | +0.20 | +1.46% | 13 | 307 | 359.13% |
| RIOT211217C00026000 | 2021-06-17 2:12PM EDT | 26.00 | 10.55 | 13.35 | 13.60 | 0.00 | - | 1 | 138 | 361.87% |
| RIOT211217C00028000 | 2021-06-23 3:29PM EDT | 28.00 | 12.45 | 12.35 | 12.60 | +0.25 | +2.05% | 2 | 183 | 346.29% |
| RIOT211217C00029000 | 2021-06-22 1:24PM EDT | 29.00 | 10.70 | 11.85 | 12.10 | 0.00 | - | 6 | 140 | 338.62% |
| RIOT211217C00030000 | 2021-06-24 10:15AM EDT | 30.00 | 11.40 | 11.45 | 11.80 | -0.05 | -0.44% | 5 | 827 | 335.35% |
| RIOT211217C00032000 | 2021-06-24 11:58AM EDT | 32.00 | 10.85 | 10.50 | 10.85 | +0.38 | +3.63% | 1 | 189 | 321.44% |
| RIOT211217C00033000 | 2021-06-24 12:33PM EDT | 33.00 | 10.35 | 10.40 | 10.60 | +0.40 | +4.02% | 22 | 117 | 322.71% |
| RIOT211217C00034000 | 2021-06-23 3:29PM EDT | 34.00 | 9.71 | 10.05 | 10.40 | 0.00 | - | 41 | 627 | 321.05% |
| RIOT211217C00036000 | 2021-06-23 2:12PM EDT | 36.00 | 9.18 | 9.30 | 9.55 | 0.00 | - | 2 | 295 | 310.55% |
| RIOT211217C00037000 | 2021-06-23 10:19AM EDT | 37.00 | 9.00 | 9.05 | 9.30 | 0.00 | - | 10 | 126 | 309.18% |
| RIOT211217C00038000 | 2021-06-22 10:53AM EDT | 38.00 | 8.90 | 8.85 | 9.10 | 0.00 | - | 2 | 147 | 308.94% |
| RIOT211217C00039000 | 2021-06-22 12:38PM EDT | 39.00 | 7.50 | 8.55 | 8.80 | 0.00 | - | 9 | 293 | 305.91% |
| RIOT211217C00041000 | 2021-06-23 2:49PM EDT | 41.00 | 7.80 | 7.95 | 8.15 | 0.00 | - | 34 | 116 | 298.93% |
| RIOT211217C00042000 | 2021-06-24 9:58AM EDT | 42.00 | 7.73 | 7.75 | 8.00 | +0.93 | +13.68% | 11 | 125 | 298.78% |
| RIOT211217C00044000 | 2021-06-23 12:52PM EDT | 44.00 | 7.40 | 7.15 | 7.40 | 0.00 | - | 1 | 93 | 291.80% |
| RIOT211217C00045000 | 2021-06-24 10:40AM EDT | 45.00 | 7.10 | 7.00 | 7.25 | 0.00 | - | 4 | 627 | 291.89% |
| RIOT211217C00046000 | 2021-06-22 10:11AM EDT | 46.00 | 5.00 | 6.75 | 6.95 | 0.00 | - | 2 | 167 | 288.72% |
| RIOT211217C00047000 | 2021-06-24 11:28AM EDT | 47.00 | 6.65 | 6.50 | 6.65 | +0.40 | +6.40% | 5 | 57 | 285.45% |
| RIOT211217C00048000 | 2021-06-18 1:57PM EDT | 48.00 | 6.60 | 6.40 | 6.65 | 0.00 | - | 2 | 24 | 287.74% |
| RIOT211217C00055000 | 2021-06-23 10:35AM EDT | 55.00 | 5.39 | 5.10 | 5.35 | 0.00 | - | 15 | 328 | 276.86% |
| RIOT211217C00060000 | 2021-06-24 11:30AM EDT | 60.00 | 4.65 | 4.50 | 4.75 | +0.20 | +4.49% | 20 | 677 | 274.71% |
| RIOT211217C00065000 | 2021-06-24 10:44AM EDT | 65.00 | 3.90 | 3.90 | 4.10 | -0.10 | -2.50% | 1 | 153 | 269.87% |
| RIOT211217C00070000 | 2021-06-23 1:51PM EDT | 70.00 | 3.54 | 3.40 | 3.55 | 0.00 | - | 8 | 846 | 265.92% |
| RIOT211217C00075000 | 2021-06-24 11:15AM EDT | 75.00 | 3.20 | 3.00 | 3.20 | +0.15 | +4.92% | 16 | 160 | 264.60% |
| RIOT211217C00080000 | 2021-06-22 3:36PM EDT | 80.00 | 2.65 | 2.62 | 2.82 | 0.00 | - | 1 | 235 | 261.77% |
| RIOT211217C00085000 | 2021-06-24 9:53AM EDT | 85.00 | 2.45 | 2.41 | 2.54 | +0.03 | +1.24% | 9 | 9,095 | 261.91% |
Putsfor17 December 2021
© 2021 Verizon Media. All rights reserved.
