Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-04-29 3:07PM EDT | 2.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| RIOT240503C00003500 | 2024-04-29 3:05PM EDT | 3.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| RIOT240503C00004000 | 2024-04-29 3:06PM EDT | 4.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| RIOT240503C00005000 | 2024-04-29 2:20PM EDT | 5.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| RIOT240503C00005500 | 2024-04-29 3:08PM EDT | 5.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| RIOT240503C00006000 | 2024-04-29 2:20PM EDT | 6.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| RIOT240503C00006500 | 2024-04-29 3:07PM EDT | 6.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| RIOT240503C00007000 | 2024-04-29 3:08PM EDT | 7.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| RIOT240503C00007500 | 2024-04-29 2:34PM EDT | 7.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| RIOT240503C00008000 | 2024-04-29 3:05PM EDT | 8.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| RIOT240503C00008500 | 2024-04-29 3:34PM EDT | 8.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIOT240503C00009000 | 2024-04-29 3:56PM EDT | 9.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIOT240503C00009500 | 2024-04-29 3:59PM EDT | 9.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| RIOT240503C00010000 | 2024-04-29 3:50PM EDT | 10.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| RIOT240503C00010500 | 2024-04-29 3:58PM EDT | 10.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| RIOT240503C00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,793 | 0 | 0.00% |
| RIOT240503C00011500 | 2024-04-29 3:59PM EDT | 11.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,752 | 0 | 12.50% |
| RIOT240503C00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,805 | 0 | 25.00% |
| RIOT240503C00012500 | 2024-04-29 3:59PM EDT | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,505 | 0 | 25.00% |
| RIOT240503C00013000 | 2024-04-29 3:58PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,671 | 0 | 50.00% |
| RIOT240503C00013500 | 2024-04-29 3:52PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 50.00% |
| RIOT240503C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,338 | 0 | 50.00% |
| RIOT240503C00014500 | 2024-04-29 3:49PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 50.00% |
| RIOT240503C00015000 | 2024-04-29 3:57PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,939 | 0 | 50.00% |
| RIOT240503C00015500 | 2024-04-29 3:55PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 50.00% |
| RIOT240503C00016000 | 2024-04-29 3:07PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 50.00% |
| RIOT240503C00016500 | 2024-04-29 3:55PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| RIOT240503C00017000 | 2024-04-29 2:58PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| RIOT240503C00017500 | 2024-04-29 3:40PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| RIOT240503C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 50.00% |
| RIOT240503C00018500 | 2024-04-29 11:10AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIOT240503C00019500 | 2024-04-26 10:36AM EDT | 19.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIOT240503C00020000 | 2024-04-29 10:56AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240503C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240503P00006000 | 2024-04-29 9:47AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240503P00006500 | 2024-04-26 1:38PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240503P00007000 | 2024-04-29 11:44AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240503P00007500 | 2024-04-29 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| RIOT240503P00008000 | 2024-04-29 3:44PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| RIOT240503P00008500 | 2024-04-29 3:29PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| RIOT240503P00009000 | 2024-04-29 3:51PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
| RIOT240503P00009500 | 2024-04-29 3:58PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 50.00% |
| RIOT240503P00010000 | 2024-04-29 3:58PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,530 | 0 | 25.00% |
| RIOT240503P00010500 | 2024-04-29 3:59PM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,934 | 0 | 12.50% |
| RIOT240503P00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,773 | 0 | 3.13% |
| RIOT240503P00011500 | 2024-04-29 3:59PM EDT | 11.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 0.00% |
| RIOT240503P00012000 | 2024-04-29 3:56PM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| RIOT240503P00012500 | 2024-04-29 3:56PM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| RIOT240503P00013000 | 2024-04-29 3:43PM EDT | 13.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| RIOT240503P00013500 | 2024-04-29 3:12PM EDT | 13.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIOT240503P00014000 | 2024-04-29 2:59PM EDT | 14.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240503P00014500 | 2024-04-29 3:36PM EDT | 14.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIOT240503P00015000 | 2024-04-29 3:11PM EDT | 15.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIOT240503P00015500 | 2024-04-29 2:56PM EDT | 15.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIOT240503P00016000 | 2024-04-29 3:40PM EDT | 16.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240503P00016500 | 2024-04-29 10:18AM EDT | 16.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240503P00017000 | 2024-04-29 11:00AM EDT | 17.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240503P00017500 | 2024-04-26 2:12PM EDT | 17.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240503P00018000 | 2024-04-25 11:06AM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIOT240503P00018500 | 2024-04-26 9:31AM EDT | 18.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240503P00019000 | 2024-04-25 3:44PM EDT | 19.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240503P00019500 | 2024-04-24 10:56AM EDT | 19.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240503P00020000 | 2024-04-15 12:59PM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240503P00022000 | 2024-04-22 3:27PM EDT | 22.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.