Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00012000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 0.50 | 0.51 | 0.53 | +0.17 | +47.22% | 12,061 | 9,593 | 150.00% |
| RIOT240503C00012000 | 2024-04-23 10:30AM EDT | 2024-05-03 | 0.84 | 0.86 | 0.90 | +0.23 | +37.70% | 3,202 | 2,803 | 135.94% |
| RIOT240510C00012000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 1.10 | 1.00 | 1.13 | +0.26 | +30.95% | 205 | 782 | 124.22% |
| RIOT240517C00012000 | 2024-04-23 10:31AM EDT | 2024-05-17 | 1.33 | 1.31 | 1.33 | +0.27 | +25.47% | 779 | 6,531 | 126.76% |
| RIOT240524C00012000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 1.45 | 1.48 | 1.53 | +0.27 | +22.88% | 379 | 615 | 125.59% |
| RIOT240531C00012000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 1.65 | 1.61 | 1.67 | +0.33 | +25.00% | 485 | 647 | 122.85% |
| RIOT240621C00012000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 2.07 | 2.06 | 2.09 | +0.31 | +17.32% | 996 | 15,496 | 122.56% |
| RIOT240920C00012000 | 2024-04-23 10:30AM EDT | 2024-09-20 | 3.20 | 3.20 | 3.30 | +0.35 | +12.28% | 1,085 | 2,746 | 118.26% |
| RIOT241220C00012000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 4.15 | 4.00 | 4.10 | +0.50 | +13.70% | 14 | 72 | 116.41% |
| RIOT250117C00012000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 4.20 | 4.15 | 4.25 | +0.34 | +8.81% | 80 | 8,314 | 114.40% |
| RIOT260116C00012000 | 2024-04-23 9:41AM EDT | 2026-01-16 | 6.40 | 6.25 | 6.45 | +0.70 | +12.28% | 32 | 2,664 | 117.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00012000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 0.61 | 0.63 | 0.63 | -0.45 | -42.45% | 648 | 531 | 68.75% |
| RIOT240503P00012000 | 2024-04-23 10:29AM EDT | 2024-05-03 | 0.97 | 0.92 | 0.96 | -0.46 | -32.17% | 337 | 202 | 82.81% |
| RIOT240510P00012000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 1.36 | 1.15 | 1.19 | -0.22 | -13.92% | 40 | 78 | 87.50% |
| RIOT240517P00012000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 1.42 | 1.42 | 1.43 | -0.37 | -21.26% | 98 | 717 | 95.51% |
| RIOT240524P00012000 | 2024-04-23 10:11AM EDT | 2024-05-24 | 1.53 | 1.51 | 1.58 | -0.40 | -20.73% | 107 | 50 | 93.16% |
| RIOT240531P00012000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 1.81 | 1.33 | 1.69 | -0.23 | -11.27% | 6 | 99 | 82.13% |
| RIOT240621P00012000 | 2024-04-23 10:21AM EDT | 2024-06-21 | 2.10 | 2.07 | 2.10 | -0.31 | -12.86% | 159 | 19,064 | 97.07% |
| RIOT240920P00012000 | 2024-04-23 10:01AM EDT | 2024-09-20 | 3.08 | 3.05 | 3.10 | -0.37 | -10.72% | 2 | 1,727 | 95.21% |
| RIOT241220P00012000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 4.08 | 3.70 | 3.80 | 0.00 | - | 11 | 32 | 94.04% |
| RIOT250117P00012000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 3.88 | 3.90 | 4.00 | -0.28 | -6.73% | 56 | 3,445 | 94.38% |
| RIOT260116P00012000 | 2024-04-23 10:14AM EDT | 2026-01-16 | 5.48 | 5.45 | 5.60 | -0.37 | -6.32% | 7 | 2,691 | 90.55% |
© 2024 Yahoo. All rights reserved.