Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517C00010000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.48 | -75.00% | 4,452 | 3,303 | 83.98% |
| RIOT240524C00010000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.31 | -0.52 | -62.65% | 1,089 | 371 | 83.59% |
| RIOT240531C00010000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.43 | 0.41 | 0.43 | -0.57 | -57.00% | 966 | 1,656 | 82.23% |
| RIOT240607C00010000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.55 | -0.58 | -51.33% | 167 | 583 | 83.40% |
| RIOT240614C00010000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.66 | 0.64 | 0.66 | -0.69 | -51.11% | 90 | 362 | 84.57% |
| RIOT240621C00010000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.74 | 0.72 | 0.74 | -0.61 | -45.19% | 1,059 | 7,060 | 83.79% |
| RIOT240628C00010000 | 2024-05-10 3:42PM EDT | 2024-06-28 | 0.85 | 0.84 | 0.87 | -0.74 | -46.54% | 279 | 100 | 86.91% |
| RIOT240920C00010000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 1.75 | 1.73 | 1.78 | -0.68 | -27.98% | 336 | 2,402 | 93.46% |
| RIOT241220C00010000 | 2024-05-10 3:38PM EDT | 2024-12-20 | 2.50 | 2.31 | 2.69 | -0.65 | -20.63% | 220 | 816 | 98.54% |
| RIOT250117C00010000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 2.65 | 2.61 | 2.66 | -0.77 | -22.51% | 330 | 9,176 | 97.46% |
| RIOT260116C00010000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 4.40 | 4.35 | 4.45 | -0.89 | -16.82% | 139 | 9,362 | 103.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240517P00010000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.93 | 0.92 | 0.97 | +0.57 | +158.33% | 2,375 | 8,734 | 81.64% |
| RIOT240524P00010000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.07 | 1.05 | 1.09 | +0.51 | +91.07% | 948 | 1,583 | 78.13% |
| RIOT240531P00010000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.18 | 1.17 | 1.20 | +0.49 | +71.01% | 417 | 1,168 | 77.93% |
| RIOT240607P00010000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 1.21 | 1.28 | 1.31 | +0.39 | +47.56% | 168 | 1,319 | 78.91% |
| RIOT240614P00010000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 1.32 | 1.39 | 1.41 | +0.41 | +45.05% | 11 | 120 | 80.08% |
| RIOT240621P00010000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.45 | 1.46 | 1.48 | +0.44 | +43.56% | 1,634 | 6,497 | 78.91% |
| RIOT240628P00010000 | 2024-05-10 3:56PM EDT | 2024-06-28 | 1.54 | 1.54 | 1.61 | +0.42 | +37.50% | 18 | 1 | 80.86% |
| RIOT240920P00010000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 2.31 | 2.33 | 2.41 | +0.38 | +19.69% | 54 | 3,129 | 85.06% |
| RIOT241220P00010000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 2.92 | 2.91 | 2.96 | +0.28 | +10.61% | 5 | 82 | 85.45% |
| RIOT250117P00010000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 3.09 | 3.05 | 3.10 | +0.31 | +11.15% | 4,559 | 10,014 | 85.25% |
| RIOT260116P00010000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 4.42 | 4.35 | 4.50 | +0.27 | +6.51% | 5 | 1,703 | 84.81% |
© 2024 Yahoo. All rights reserved.