Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00002500 | 2024-04-22 3:23PM EDT | 2.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240510C00004000 | 2024-05-01 10:29AM EDT | 4.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIOT240510C00004500 | 2024-05-03 9:43AM EDT | 4.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240510C00005000 | 2024-05-01 9:41AM EDT | 5.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIOT240510C00006000 | 2024-05-02 9:34AM EDT | 6.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240510C00006500 | 2024-05-01 2:56PM EDT | 6.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240510C00007000 | 2024-05-03 3:12PM EDT | 7.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RIOT240510C00008000 | 2024-05-03 3:56PM EDT | 8.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| RIOT240510C00008500 | 2024-05-03 3:56PM EDT | 8.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RIOT240510C00009000 | 2024-05-03 3:52PM EDT | 9.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RIOT240510C00009500 | 2024-05-03 3:50PM EDT | 9.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.00% |
| RIOT240510C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| RIOT240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 3.13% |
| RIOT240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,082 | 0 | 12.50% |
| RIOT240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,706 | 0 | 25.00% |
| RIOT240510C00012000 | 2024-05-03 3:58PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,211 | 0 | 25.00% |
| RIOT240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 50.00% |
| RIOT240510C00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 50.00% |
| RIOT240510C00013500 | 2024-05-03 3:51PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| RIOT240510C00014000 | 2024-05-03 3:41PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 50.00% |
| RIOT240510C00014500 | 2024-05-03 2:12PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| RIOT240510C00015000 | 2024-05-03 3:27PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 50.00% |
| RIOT240510C00015500 | 2024-05-03 1:24PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RIOT240510C00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| RIOT240510C00016500 | 2024-05-03 12:05PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240510C00017000 | 2024-05-03 3:34PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240510C00017500 | 2024-05-02 11:33AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240510C00018000 | 2024-05-03 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIOT240510C00018500 | 2024-05-02 12:39PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIOT240510C00019000 | 2024-05-03 2:39PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| RIOT240510C00020000 | 2024-05-03 10:53AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIOT240510C00021000 | 2024-04-30 10:44AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| RIOT240510C00022000 | 2024-05-01 11:34AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240510C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00003000 | 2024-05-03 10:14AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240510P00004000 | 2024-04-19 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240510P00006000 | 2024-05-02 2:19PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240510P00006500 | 2024-05-01 12:31PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240510P00007000 | 2024-05-03 10:28AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240510P00007500 | 2024-05-03 10:46AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIOT240510P00008000 | 2024-05-03 3:29PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 50.00% |
| RIOT240510P00008500 | 2024-05-03 3:55PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 50.00% |
| RIOT240510P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
| RIOT240510P00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 25.00% |
| RIOT240510P00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,365 | 0 | 12.50% |
| RIOT240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 0.00% |
| RIOT240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 0.00% |
| RIOT240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| RIOT240510P00012000 | 2024-05-03 3:30PM EDT | 12.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RIOT240510P00012500 | 2024-05-03 10:22AM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIOT240510P00013000 | 2024-05-03 1:09PM EDT | 13.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIOT240510P00013500 | 2024-05-03 1:28PM EDT | 13.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240510P00014000 | 2024-05-03 1:25PM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240510P00014500 | 2024-05-03 2:55PM EDT | 14.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240510P00015000 | 2024-05-03 3:22PM EDT | 15.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240510P00015500 | 2024-05-03 3:18PM EDT | 15.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240510P00016000 | 2024-05-03 10:38AM EDT | 16.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240510P00016500 | 2024-04-30 3:13PM EDT | 16.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240510P00017000 | 2024-05-01 2:33PM EDT | 17.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240510P00017500 | 2024-05-03 11:23AM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RIOT240510P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240510P00020000 | 2024-05-01 10:29AM EDT | 20.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240510P00021000 | 2024-05-02 10:25AM EDT | 21.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240510P00022000 | 2024-05-01 11:56AM EDT | 22.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240510P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.