UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.54 -0.27 (-0.33%) GOLD FUTURES
2,339.40 +1.00 (+0.04%) DOW
37,993.96 -466.96 (-1.21%) Bitcoin GBP
51,294.69 -405.39 (-0.78%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00015000 | 2024-04-25 12:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 469 | 3,319 | 143.75% |
| RIOT240503C00015000 | 2024-04-25 12:29PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | 0.00 | - | 641 | 4,165 | 130.86% |
| RIOT240510C00015000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 0.32 | 0.29 | 0.31 | 0.00 | - | 136 | 1,329 | 121.48% |
| RIOT240517C00015000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 0.40 | 0.43 | 0.47 | -0.06 | -13.04% | 1,388 | 3,246 | 118.16% |
| RIOT240524C00015000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 0.58 | 0.59 | 0.63 | -0.07 | -10.77% | 47 | 451 | 117.97% |
| RIOT240531C00015000 | 2024-04-25 11:55AM EDT | 2024-05-31 | 0.64 | 0.71 | 0.74 | -0.09 | -12.33% | 106 | 1,656 | 115.04% |
| RIOT240621C00015000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.13 | -0.04 | -3.51% | 257 | 15,183 | 114.45% |
| RIOT240920C00015000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 2.16 | 2.19 | 2.21 | -0.10 | -4.42% | 274 | 6,489 | 108.15% |
| RIOT241220C00015000 | 2024-04-25 12:01PM EDT | 2024-12-20 | 2.92 | 3.00 | 3.10 | -0.18 | -5.81% | 79 | 98 | 107.72% |
| RIOT250117C00015000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 3.19 | 3.25 | 3.35 | -0.11 | -3.33% | 217 | 15,358 | 108.25% |
| RIOT260116C00015000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 5.37 | 5.45 | 5.60 | -0.28 | -4.96% | 148 | 6,595 | 109.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00015000 | 2024-04-25 10:04AM EDT | 2024-04-26 | 3.50 | 3.10 | 3.90 | +0.30 | +9.37% | 42 | 78 | 318.75% |
| RIOT240503P00015000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 3.25 | 3.25 | 3.35 | 0.00 | - | 35 | 155 | 95.31% |
| RIOT240510P00015000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 3.44 | 3.45 | 3.55 | 0.00 | - | 34 | 113 | 112.89% |
| RIOT240517P00015000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 3.55 | 3.50 | 3.65 | 0.00 | - | 24 | 246 | 103.32% |
| RIOT240524P00015000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 3.75 | 3.70 | 3.80 | 0.00 | - | 57 | 104 | 107.42% |
| RIOT240531P00015000 | 2024-04-23 10:11AM EDT | 2024-05-31 | 3.82 | 3.75 | 3.85 | 0.00 | - | 5 | 31 | 100.78% |
| RIOT240621P00015000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 4.38 | 4.10 | 4.20 | +0.26 | +6.31% | 9 | 4,253 | 101.76% |
| RIOT240920P00015000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 5.23 | 5.05 | 5.15 | +0.13 | +2.55% | 2 | 1,054 | 96.19% |
| RIOT241220P00015000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 5.80 | 5.70 | 5.75 | +0.10 | +1.75% | 26 | 64 | 92.29% |
| RIOT250117P00015000 | 2024-04-24 10:37AM EDT | 2025-01-17 | 6.00 | 5.85 | 5.95 | 0.00 | - | 15 | 2,738 | 91.70% |
| RIOT260116P00015000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 7.70 | 7.60 | 7.75 | 0.00 | - | 6 | 2,008 | 89.45% |
© 2024 Yahoo. All rights reserved.