UK markets open in 5 hours 47 minutes
NIKKEI 225
38,648.04 +574.06 (+1.51%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.74 +0.48 (+0.61%) GOLD FUTURES
2,358.30 +18.00 (+0.77%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,158.80 +1,072.46 (+2.18%)
Riot Blockchain, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00009000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 1.30 | 1.25 | 1.32 | 0.00 | - | 81 | 456 | 125.00% |
| RIOT240517C00009000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 1.36 | 1.35 | 1.47 | -0.10 | -6.85% | 282 | 2,712 | 96.48% |
| RIOT240524C00009000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 1.47 | 1.46 | 1.52 | -0.09 | -5.77% | 24 | 279 | 85.16% |
| RIOT240531C00009000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 1.30 | 1.56 | 1.94 | 0.00 | - | 1 | 199 | 104.30% |
| RIOT240607C00009000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 1.83 | 1.51 | 1.83 | +0.14 | +8.28% | 2 | 557 | 82.03% |
| RIOT240614C00009000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 1.86 | 1.21 | 2.24 | 0.00 | - | 11 | 20 | 79.10% |
| RIOT240621C00009000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 1.88 | 1.88 | 1.91 | -0.04 | -2.08% | 60 | 5,064 | 87.01% |
| RIOT240628C00009000 | 2024-05-09 1:10PM EDT | 2024-06-28 | 2.05 | 1.52 | 2.06 | 0.00 | - | 2 | - | 72.36% |
| RIOT240920C00009000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 2.87 | 2.85 | 2.89 | +0.07 | +2.50% | 1 | 3,819 | 94.53% |
| RIOT241220C00009000 | 2024-05-09 9:53AM EDT | 2024-12-20 | 3.50 | 3.55 | 3.65 | +0.15 | +4.48% | 1 | 385 | 99.12% |
| RIOT250117C00009000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 3.72 | 3.70 | 3.80 | 0.00 | - | 715 | 1,284 | 98.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00009000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 146 | 1,807 | 150.00% |
| RIOT240517P00009000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 254 | 4,105 | 83.59% |
| RIOT240524P00009000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.20 | -0.02 | -8.70% | 71 | 470 | 82.42% |
| RIOT240531P00009000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.29 | -0.05 | -15.62% | 34 | 683 | 80.08% |
| RIOT240607P00009000 | 2024-05-09 1:15PM EDT | 2024-06-07 | 0.37 | 0.38 | 0.40 | -0.06 | -13.95% | 10 | 167 | 82.03% |
| RIOT240614P00009000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 0.48 | 0.47 | 0.51 | -0.03 | -5.88% | 19 | 59 | 83.40% |
| RIOT240621P00009000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.56 | -0.04 | -6.78% | 156 | 3,099 | 81.84% |
| RIOT240628P00009000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 0.63 | 0.57 | 0.88 | -0.09 | -12.50% | 2 | - | 89.26% |
| RIOT240920P00009000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 1.40 | 1.41 | 1.43 | -0.05 | -3.45% | 14 | 1,250 | 86.72% |
| RIOT241220P00009000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 2.02 | 2.00 | 2.04 | -0.02 | -0.98% | 1 | 436 | 88.33% |
| RIOT250117P00009000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 2.20 | 2.13 | 2.18 | 0.00 | - | 1 | 555 | 87.89% |
© 2024 Yahoo. All rights reserved.