Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:8.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00008000 | 2024-04-25 10:39AM EDT | 2024-04-26 | 3.60 | 3.40 | 3.50 | -0.23 | -6.01% | 2 | 1,615 | 212.50% |
| RIOT240503C00008000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 3.43 | 3.40 | 3.55 | -0.56 | -14.04% | 4 | 1,545 | 129.69% |
| RIOT240510C00008000 | 2024-04-25 10:50AM EDT | 2024-05-10 | 3.60 | 3.45 | 3.55 | -0.23 | -6.01% | 29 | 710 | 109.38% |
| RIOT240517C00008000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 3.34 | 3.55 | 3.70 | -0.63 | -15.87% | 2 | 1,579 | 123.44% |
| RIOT240524C00008000 | 2024-04-23 1:46PM EDT | 2024-05-24 | 4.10 | 3.00 | 4.25 | 0.00 | - | 7 | 57 | 107.81% |
| RIOT240531C00008000 | 2024-04-25 10:03AM EDT | 2024-05-31 | 3.60 | 3.55 | 3.80 | -0.42 | -10.45% | 1 | 222 | 105.08% |
| RIOT240621C00008000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 3.50 | 3.55 | 3.95 | -1.18 | -25.21% | 4 | 2,109 | 92.19% |
| RIOT240920C00008000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 4.50 | 4.65 | 4.75 | -0.70 | -13.46% | 18 | 4,394 | 109.28% |
| RIOT241220C00008000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 5.04 | 5.20 | 5.30 | -0.51 | -9.19% | 1 | 35 | 107.42% |
| RIOT250117C00008000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 5.04 | 5.35 | 5.45 | -0.71 | -12.35% | 2 | 96 | 107.13% |
| RIOT260116C00008000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 7.01 | 7.00 | 7.15 | -0.64 | -8.37% | 6 | 1,949 | 111.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00008000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,057 | 212.50% |
| RIOT240503P00008000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 8 | 2,636 | 125.00% |
| RIOT240510P00008000 | 2024-04-25 10:17AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 47 | 939 | 104.69% |
| RIOT240517P00008000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 877 | 5,204 | 100.78% |
| RIOT240524P00008000 | 2024-04-24 2:48PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | 0.00 | - | 33 | 145 | 100.39% |
| RIOT240531P00008000 | 2024-04-25 9:48AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.20 | +0.06 | +35.29% | 1 | 1,317 | 98.05% |
| RIOT240621P00008000 | 2024-04-25 10:04AM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.02 | -4.88% | 8 | 3,373 | 98.05% |
| RIOT240920P00008000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 0.99 | 0.99 | 1.02 | +0.06 | +6.45% | 16 | 1,563 | 96.68% |
| RIOT241220P00008000 | 2024-04-23 2:45PM EDT | 2024-12-20 | 1.47 | 1.48 | 1.52 | 0.00 | - | 13 | 63 | 95.61% |
| RIOT250117P00008000 | 2024-04-25 9:37AM EDT | 2025-01-17 | 1.67 | 1.61 | 1.64 | +0.09 | +5.70% | 1 | 32 | 95.12% |
| RIOT260116P00008000 | 2024-04-25 10:06AM EDT | 2026-01-16 | 2.95 | 2.90 | 2.99 | +0.09 | +3.15% | 2 | 1,941 | 93.95% |
© 2024 Yahoo. All rights reserved.