Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531C00020000 | 2024-05-23 2:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,393 | 243.75% |
| RIOT240607C00020000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 137 | 363 | 164.06% |
| RIOT240614C00020000 | 2024-05-24 12:39PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 57 | 294 | 137.50% |
| RIOT240621C00020000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 1,072 | 22,007 | 135.16% |
| RIOT240628C00020000 | 2024-05-24 3:16PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 1,451 | 450 | 125.78% |
| RIOT240719C00020000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | 0.00 | - | 85 | 150 | 114.45% |
| RIOT240920C00020000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.59 | +0.01 | +1.82% | 515 | 14,457 | 105.27% |
| RIOT241220C00020000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 1.18 | 1.16 | 1.21 | +0.07 | +6.31% | 92 | 1,350 | 102.88% |
| RIOT250117C00020000 | 2024-05-24 3:28PM EDT | 2025-01-17 | 1.35 | 1.34 | 1.40 | +0.05 | +3.85% | 126 | 19,345 | 102.64% |
| RIOT260116C00020000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 3.25 | 3.20 | 3.45 | 0.00 | - | 27 | 4,082 | 101.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240614P00020000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 9.60 | 9.40 | 11.40 | 0.00 | - | 1 | 1 | 289.06% |
| RIOT240621P00020000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 9.75 | 9.05 | 10.00 | 0.00 | - | 100 | 653 | 196.29% |
| RIOT240920P00020000 | 2024-05-22 10:48AM EDT | 2024-09-20 | 9.50 | 9.90 | 10.05 | 0.00 | - | 3 | 296 | 90.82% |
| RIOT241220P00020000 | 2024-05-23 11:27AM EDT | 2024-12-20 | 10.37 | 10.30 | 10.45 | 0.00 | - | 2 | 94 | 86.38% |
| RIOT250117P00020000 | 2024-05-24 1:24PM EDT | 2025-01-17 | 10.40 | 10.30 | 10.65 | +0.31 | +3.07% | 2 | 2,091 | 84.81% |
| RIOT260116P00020000 | 2024-05-09 11:03AM EDT | 2026-01-16 | 12.02 | 11.20 | 12.80 | 0.00 | - | 1 | 1,161 | 83.84% |
© 2024 Yahoo. All rights reserved.