Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117C00000500 | 2024-09-27 1:02PM EDT | 0.50 | 3.23 | 2.95 | 3.20 | -0.07 | -2.12% | 2 | 508 | 256.25% |
| BTBT250117C00001000 | 2024-09-27 2:09PM EDT | 1.00 | 2.77 | 2.55 | 2.70 | -0.03 | -1.07% | 55 | 756 | 167.19% |
| BTBT250117C00001500 | 2024-09-27 2:31PM EDT | 1.50 | 2.20 | 2.05 | 2.25 | -0.05 | -2.22% | 42 | 411 | 81.25% |
| BTBT250117C00002000 | 2024-09-27 3:25PM EDT | 2.00 | 1.75 | 1.70 | 1.85 | -0.10 | -5.41% | 142 | 1,499 | 109.38% |
| BTBT250117C00002500 | 2024-09-27 3:58PM EDT | 2.50 | 1.43 | 1.35 | 1.50 | -0.05 | -3.38% | 225 | 4,208 | 108.20% |
| BTBT250117C00003000 | 2024-09-27 3:24PM EDT | 3.00 | 1.12 | 1.10 | 1.25 | -0.05 | -4.27% | 22 | 5,191 | 113.28% |
| BTBT250117C00003500 | 2024-09-27 3:30PM EDT | 3.50 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 42 | 4,338 | 106.45% |
| BTBT250117C00004000 | 2024-09-27 3:54PM EDT | 4.00 | 0.73 | 0.70 | 0.75 | -0.07 | -8.75% | 47 | 4,160 | 107.42% |
| BTBT250117C00004500 | 2024-09-27 11:14AM EDT | 4.50 | 0.58 | 0.55 | 0.65 | -0.11 | -15.94% | 860 | 9,003 | 109.96% |
| BTBT250117C00005000 | 2024-09-27 2:43PM EDT | 5.00 | 0.49 | 0.45 | 0.55 | -0.05 | -9.26% | 481 | 11,253 | 111.72% |
| BTBT250117C00005500 | 2024-09-27 3:27PM EDT | 5.50 | 0.39 | 0.35 | 0.45 | -0.04 | -9.30% | 41 | 5,963 | 110.74% |
| BTBT250117C00007000 | 2024-09-27 3:59PM EDT | 7.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 374 | 21,417 | 115.63% |
| BTBT250117C00010000 | 2024-09-27 3:28PM EDT | 10.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 192 | 34,758 | 124.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117P00000500 | 2024-03-27 11:17AM EDT | 0.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 298.44% |
| BTBT250117P00001000 | 2024-09-23 9:39AM EDT | 1.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 97 | 242.97% |
| BTBT250117P00001500 | 2024-09-20 3:39PM EDT | 1.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 312 | 189.06% |
| BTBT250117P00002000 | 2024-09-26 10:26AM EDT | 2.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 397 | 106.25% |
| BTBT250117P00002500 | 2024-09-26 9:34AM EDT | 2.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 427 | 101.56% |
| BTBT250117P00003000 | 2024-09-27 9:55AM EDT | 3.00 | 0.42 | 0.40 | 0.50 | -0.02 | -4.55% | 20 | 1,736 | 100.39% |
| BTBT250117P00003500 | 2024-09-26 12:06PM EDT | 3.50 | 0.72 | 0.70 | 0.75 | +0.07 | +10.77% | 2 | 1,852 | 101.95% |
| BTBT250117P00004000 | 2024-09-24 3:35PM EDT | 4.00 | 1.12 | 1.00 | 1.05 | 0.00 | - | 45 | 633 | 99.90% |
| BTBT250117P00004500 | 2024-09-26 1:09PM EDT | 4.50 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 1 | 1,225 | 102.34% |
| BTBT250117P00005000 | 2024-09-24 1:30PM EDT | 5.00 | 1.85 | 1.75 | 1.85 | 0.00 | - | 1 | 693 | 104.10% |
| BTBT250117P00005500 | 2024-08-29 11:40AM EDT | 5.50 | 2.45 | 2.15 | 2.25 | 0.00 | - | 100 | 458 | 102.73% |
| BTBT250117P00007000 | 2024-09-19 2:52PM EDT | 7.00 | 4.02 | 3.50 | 3.60 | 0.00 | - | 20 | 2,946 | 105.47% |
| BTBT250117P00010000 | 2024-09-05 12:48PM EDT | 10.00 | 7.35 | 6.30 | 6.50 | 0.00 | - | 380 | 266 | 98.44% |
© 2024 Yahoo. All rights reserved.