Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00016000 | 2024-04-26 11:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,236 | 225.00% |
| RIOT240503C00016000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.01 | -11.11% | 2,414 | 2,962 | 130.47% |
| RIOT240510C00016000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.23 | 0.00 | - | 58 | 824 | 122.07% |
| RIOT240517C00016000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.05 | -13.51% | 313 | 3,072 | 115.23% |
| RIOT240524C00016000 | 2024-04-26 11:41AM EDT | 2024-05-24 | 0.47 | 0.44 | 0.48 | -0.03 | -6.00% | 6 | 167 | 113.97% |
| RIOT240531C00016000 | 2024-04-26 12:05PM EDT | 2024-05-31 | 0.59 | 0.57 | 0.60 | 0.00 | - | 11 | 398 | 112.70% |
| RIOT240621C00016000 | 2024-04-26 11:11AM EDT | 2024-06-21 | 0.92 | 0.96 | 0.98 | -0.08 | -8.00% | 139 | 3,306 | 112.70% |
| RIOT240920C00016000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 2.05 | 2.05 | 2.09 | -0.04 | -1.91% | 27 | 2,025 | 106.93% |
| RIOT241220C00016000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 2.89 | 2.88 | 2.94 | 0.00 | - | 340 | 794 | 105.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00016000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 3.81 | 3.90 | 3.95 | -0.04 | -1.04% | 14 | 56 | 225.00% |
| RIOT240503P00016000 | 2024-04-25 10:43AM EDT | 2024-05-03 | 4.53 | 3.95 | 4.05 | 0.00 | - | 1 | 102 | 118.75% |
| RIOT240510P00016000 | 2024-04-26 12:20PM EDT | 2024-05-10 | 4.23 | 4.10 | 4.15 | -0.12 | -2.76% | 14 | 54 | 116.02% |
| RIOT240517P00016000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 4.63 | 4.15 | 4.30 | 0.00 | - | 1 | 272 | 109.57% |
| RIOT240524P00016000 | 2024-04-19 9:36AM EDT | 2024-05-24 | 7.59 | 4.05 | 4.40 | 0.00 | - | 2 | 90 | 95.51% |
| RIOT240531P00016000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 4.64 | 3.95 | 4.50 | 0.00 | - | 12 | 20 | 85.74% |
| RIOT240621P00016000 | 2024-04-25 9:50AM EDT | 2024-06-21 | 5.45 | 4.75 | 4.85 | 0.00 | - | 90 | 1,757 | 106.06% |
| RIOT240920P00016000 | 2024-04-25 11:53AM EDT | 2024-09-20 | 6.05 | 5.65 | 5.75 | 0.00 | - | 2 | 943 | 96.58% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 6.37 | 6.30 | 6.45 | -0.28 | -4.21% | 1 | 6 | 93.46% |
© 2024 Yahoo. All rights reserved.