RIOT - Riot Blockchain, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT190628C000005002019-06-04 1:25PM EDT0.502.671.343.200.00--10.00%
RIOT190628C000010002019-06-19 9:36AM EDT1.001.740.032.480.00-1221,593.75%
RIOT190628C000020002019-06-21 3:58PM EDT2.000.730.710.97+0.10+15.87%94340.00%
RIOT190628C000025002019-06-21 3:57PM EDT2.500.330.290.34+0.02+6.45%1,6061,5260.00%
RIOT190628C000030002019-06-21 3:56PM EDT3.000.120.080.110.00-4311,08351.56%
RIOT190628C000035002019-06-21 3:59PM EDT3.500.040.020.06+0.02+100.00%15246121.88%
RIOT190628C000040002019-06-21 3:32PM EDT4.000.020.000.04-0.04-66.67%31313159.38%
RIOT190628C000045002019-06-21 3:29PM EDT4.500.010.010.05-0.18-94.74%731225.00%
RIOT190628C000050002019-06-05 3:12PM EDT5.000.040.000.110.00-2387309.38%
RIOT190628C000055002019-05-31 12:14PM EDT5.500.050.000.300.00-131462.50%
RIOT190628C000085002019-06-21 3:06PM EDT8.500.100.000.01+0.10+∞%10362.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT190628P000010002019-06-03 11:51AM EDT1.000.040.000.010.00--3450.00%
RIOT190628P000015002019-06-14 3:17PM EDT1.500.040.000.010.00-42406287.50%
RIOT190628P000020002019-06-21 3:22PM EDT2.000.030.000.05-0.02-40.00%68259250.00%
RIOT190628P000025002019-06-21 3:40PM EDT2.500.130.060.14-0.09-40.91%391600228.13%
RIOT190628P000030002019-06-21 3:45PM EDT3.000.390.260.45-0.12-23.53%1861,726267.19%
RIOT190628P000035002019-06-21 3:38PM EDT3.500.870.041.77+0.10+12.99%1198430.47%
RIOT190628P000040002019-06-05 3:03PM EDT4.001.500.014.350.00-161,081.25%
RIOT190628P000045002019-05-23 11:49AM EDT4.501.361.334.250.00-10211,235.94%
RIOT190628P000050002019-05-31 12:57PM EDT5.002.031.664.450.00-5251,117.19%
RIOT190628P000070002019-06-03 10:55AM EDT7.004.002.106.600.00-1718782.81%
RIOT190628P000075002019-06-05 3:17PM EDT7.504.752.816.500.00--10645.31%
RIOT190628P000080002019-06-18 9:47AM EDT8.005.303.207.500.00-20843.75%