UK markets closed

Riot Blockchain, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.13+0.84 (+10.13%)
At close: 04:00PM EDT
9.31 +0.18 (+1.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240426C000070002024-04-19 12:51PM EDT2024-04-262.012.092.20+0.61+43.57%2544104.69%
RIOT240503C000070002024-04-19 3:47PM EDT2024-05-032.192.012.26+0.60+37.74%422262.50%
RIOT240510C000070002024-04-19 3:06PM EDT2024-05-102.202.272.33+0.64+41.03%2852109.38%
RIOT240517C000070002024-04-19 1:36PM EDT2024-05-172.352.362.40+0.65+38.24%43583108.98%
RIOT240524C000070002024-04-18 10:31AM EDT2024-05-241.721.802.640.00-2769.53%
RIOT240621C000070002024-04-19 2:46PM EDT2024-06-212.692.723.85+0.60+28.71%150364156.64%
RIOT240920C000070002024-04-19 3:40PM EDT2024-09-203.383.353.60+0.64+23.36%39282110.74%
RIOT250117C000070002024-04-19 3:27PM EDT2025-01-174.003.054.10+0.55+15.94%423,05787.30%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240426P000070002024-04-19 3:53PM EDT2024-04-260.020.020.03-0.05-71.43%1,181792115.63%
RIOT240503P000070002024-04-19 2:01PM EDT2024-05-030.090.070.09-0.07-43.75%641,030106.25%
RIOT240510P000070002024-04-19 2:05PM EDT2024-05-100.150.140.16-0.11-42.31%27549105.08%
RIOT240517P000070002024-04-19 3:39PM EDT2024-05-170.220.210.24-0.13-37.14%199523104.69%
RIOT240524P000070002024-04-19 3:29PM EDT2024-05-240.300.280.31-0.15-33.33%6868104.30%
RIOT240531P000070002024-04-19 1:55PM EDT2024-05-310.360.340.37-0.17-32.08%730102.73%
RIOT240621P000070002024-04-19 2:50PM EDT2024-06-210.580.550.59-0.15-20.55%1894,300104.88%
RIOT240920P000070002024-04-19 2:07PM EDT2024-09-201.181.121.16-0.18-13.24%1582399.41%
RIOT250117P000070002024-04-19 1:06PM EDT2025-01-171.681.651.67-0.18-9.68%22011,36196.19%