Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517C00000500 | 2024-05-13 10:41AM EDT | 0.50 | 1.70 | 1.05 | 2.70 | 0.00 | - | 1 | 2 | 1,425.00% |
| BTBT240517C00001000 | 2024-05-14 1:49PM EDT | 1.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 29 | 120 | 718.75% |
| BTBT240517C00001500 | 2024-05-15 11:49AM EDT | 1.50 | 0.80 | 0.75 | 0.80 | +0.06 | +8.11% | 4 | 232 | 0.00% |
| BTBT240517C00002000 | 2024-05-15 2:22PM EDT | 2.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 710 | 11,721 | 193.75% |
| BTBT240517C00002500 | 2024-05-15 2:25PM EDT | 2.50 | 0.08 | 0.05 | 0.10 | -0.02 | -16.67% | 824 | 17,267 | 176.56% |
| BTBT240517C00003000 | 2024-05-15 1:52PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 11 | 2,639 | 225.00% |
| BTBT240517C00003500 | 2024-05-15 12:03PM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,366 | 312.50% |
| BTBT240517C00004000 | 2024-05-09 3:05PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6,620 | 381.25% |
| BTBT240517C00004500 | 2024-05-14 10:36AM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,337 | 443.75% |
| BTBT240517C00005000 | 2024-05-02 11:28AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,922 | 493.75% |
| BTBT240517C00005500 | 2024-04-22 10:35AM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 3,013 | 537.50% |
| BTBT240517C00006000 | 2024-04-19 1:00PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,202 | 575.00% |
| BTBT240517C00007000 | 2024-04-29 1:32PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,885 | 643.75% |
| BTBT240517C00008000 | 2024-04-01 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,345 | 50.00% |
| BTBT240517C00009000 | 2024-03-07 11:01AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 241 | 750.00% |
| BTBT240517C00010000 | 2024-05-03 9:50AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 594 | 793.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517P00001000 | 2024-04-11 11:15AM EDT | 1.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 1,706.25% |
| BTBT240517P00001500 | 2024-04-29 3:26PM EDT | 1.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 132 | 496.88% |
| BTBT240517P00002000 | 2024-05-15 12:59PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 145 | 3,859 | 156.25% |
| BTBT240517P00002500 | 2024-05-15 2:04PM EDT | 2.50 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 84 | 1,858 | 184.38% |
| BTBT240517P00003000 | 2024-05-15 1:43PM EDT | 3.00 | 0.70 | 0.70 | 0.75 | -0.14 | -16.67% | 23 | 1,395 | 237.50% |
| BTBT240517P00003500 | 2024-04-29 2:11PM EDT | 3.50 | 1.27 | 1.15 | 1.25 | -0.08 | -5.93% | 1 | 97 | 225.00% |
| BTBT240517P00004000 | 2024-04-30 10:10AM EDT | 4.00 | 1.98 | 1.45 | 1.90 | 0.00 | - | 11 | 100 | 709.38% |
| BTBT240517P00004500 | 2024-05-14 11:04AM EDT | 4.50 | 2.25 | 1.65 | 2.45 | 0.00 | - | 5 | 26 | 853.13% |
| BTBT240517P00005000 | 2024-05-02 11:17AM EDT | 5.00 | 2.90 | 2.60 | 2.90 | 0.00 | - | 21 | 28 | 581.25% |
| BTBT240517P00005500 | 2024-01-12 12:00PM EDT | 5.50 | 2.80 | 2.55 | 2.75 | 0.00 | - | - | 30 | 0.00% |
| BTBT240517P00006000 | 2024-05-14 9:58AM EDT | 6.00 | 3.80 | 3.50 | 4.00 | 0.00 | - | 6 | 14 | 675.00% |
| BTBT240517P00007000 | 2024-02-12 10:31AM EDT | 7.00 | 3.90 | 4.70 | 4.80 | 0.00 | - | - | 3 | 746.88% |
| BTBT240517P00008000 | 2023-12-29 4:42PM EDT | 8.00 | 4.40 | 5.00 | 5.90 | 0.00 | - | 28 | 27 | 1,109.38% |
| BTBT240517P00010000 | 2024-05-13 12:43PM EDT | 10.00 | 7.74 | 7.60 | 7.80 | 0.00 | - | 2 | 3 | 650.00% |
© 2024 Yahoo. All rights reserved.