Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00011000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1.23 | 1.20 | 1.23 | -0.16 | -11.51% | 678 | 2,338 | 102.34% |
| RIOT240510C00011000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 1.45 | 1.40 | 1.46 | -0.19 | -11.59% | 69 | 1,304 | 99.41% |
| RIOT240517C00011000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 1.65 | 1.60 | 1.65 | -0.16 | -8.84% | 169 | 3,005 | 100.39% |
| RIOT240524C00011000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 1.75 | 1.77 | 1.82 | -0.18 | -9.33% | 4 | 751 | 101.17% |
| RIOT240531C00011000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 1.98 | 1.53 | 1.95 | +0.01 | +0.51% | 44 | 497 | 86.33% |
| RIOT240621C00011000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 2.31 | 2.32 | 2.35 | -0.17 | -6.85% | 282 | 3,687 | 103.03% |
| RIOT240920C00011000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 82 | 1,818 | 103.91% |
| RIOT241220C00011000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.30 | 0.00 | - | 3 | 401 | 105.08% |
| RIOT250117C00011000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 4.42 | 4.40 | 4.50 | +0.24 | +5.74% | 19 | 290 | 105.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00011000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 1,680 | 1,979 | 100.39% |
| RIOT240510P00011000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.51 | 0.48 | 0.50 | 0.00 | - | 112 | 563 | 98.24% |
| RIOT240517P00011000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.67 | 0.67 | 0.68 | +0.01 | +1.52% | 269 | 1,988 | 98.44% |
| RIOT240524P00011000 | 2024-04-26 2:20PM EDT | 2024-05-24 | 0.76 | 0.80 | 0.83 | -0.10 | -11.63% | 13 | 245 | 96.97% |
| RIOT240531P00011000 | 2024-04-26 2:46PM EDT | 2024-05-31 | 0.91 | 0.89 | 0.96 | -0.03 | -3.19% | 22 | 122 | 94.92% |
| RIOT240621P00011000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 1.33 | 1.30 | 1.33 | +0.02 | +1.53% | 515 | 1,211 | 97.85% |
| RIOT240920P00011000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 2.20 | 2.27 | 2.30 | -0.10 | -4.35% | 23 | 1,907 | 95.36% |
© 2024 Yahoo. All rights reserved.