HIVE Digital Technologies Ltd. (HIVE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE250117C00000500 | 2024-07-26 2:26PM EDT | 0.50 | 3.20 | 3.00 | 3.50 | 0.00 | - | 4 | 4 | 0.00% |
| HIVE250117C00001000 | 2024-08-05 2:49PM EDT | 1.00 | 1.75 | 1.40 | 2.00 | 0.00 | - | 200 | 205 | 0.00% |
| HIVE250117C00001500 | 2024-09-11 3:25PM EDT | 1.50 | 1.62 | 1.55 | 1.70 | 0.00 | - | 1,567 | 1,600 | 104.69% |
| HIVE250117C00002000 | 2024-09-17 10:45AM EDT | 2.00 | 1.30 | 1.15 | 1.30 | +0.05 | +4.00% | 65 | 570 | 96.48% |
| HIVE250117C00002500 | 2024-09-16 9:55AM EDT | 2.50 | 0.87 | 0.85 | 1.00 | 0.00 | - | 13 | 4,392 | 96.88% |
| HIVE250117C00003000 | 2024-09-17 11:44AM EDT | 3.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 75 | 3,486 | 101.76% |
| HIVE250117C00003500 | 2024-09-17 1:17PM EDT | 3.50 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 2 | 1,309 | 101.37% |
| HIVE250117C00004000 | 2024-09-17 9:30AM EDT | 4.00 | 0.51 | 0.30 | 0.50 | +0.11 | +27.50% | 43 | 3,102 | 98.44% |
| HIVE250117C00004500 | 2024-09-17 3:48PM EDT | 4.50 | 0.30 | 0.30 | 0.40 | -0.04 | -11.76% | 1 | 1,012 | 105.47% |
| HIVE250117C00005000 | 2024-09-17 2:35PM EDT | 5.00 | 0.20 | 0.20 | 0.30 | -0.06 | -23.08% | 44 | 3,452 | 101.56% |
| HIVE250117C00005500 | 2024-09-17 11:32AM EDT | 5.50 | 0.23 | 0.15 | 0.25 | +0.02 | +9.52% | 19 | 1,260 | 102.73% |
| HIVE250117C00007000 | 2024-09-17 1:06PM EDT | 7.00 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 4 | 0 | 109.38% |
| HIVE250117C00010000 | 2024-09-17 12:54PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 108 | 45,135 | 123.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE250117P00001000 | 2024-09-10 2:08PM EDT | 1.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 79 | 206.25% |
| HIVE250117P00001500 | 2024-09-16 9:34AM EDT | 1.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 79 | 114.84% |
| HIVE250117P00002000 | 2024-09-10 1:31PM EDT | 2.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 122 | 114.06% |
| HIVE250117P00002500 | 2024-09-17 2:23PM EDT | 2.50 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 1 | 145 | 110.16% |
| HIVE250117P00003000 | 2024-09-12 12:57PM EDT | 3.00 | 0.70 | 0.65 | 0.75 | -0.06 | -7.89% | 1 | 869 | 105.47% |
| HIVE250117P00003500 | 2024-09-09 1:31PM EDT | 3.50 | 1.16 | 0.95 | 1.10 | 0.00 | - | 3 | 660 | 105.08% |
| HIVE250117P00004000 | 2024-09-05 3:32PM EDT | 4.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 100 | 1,021 | 105.66% |
| HIVE250117P00004500 | 2024-09-05 3:46PM EDT | 4.50 | 2.04 | 1.75 | 1.85 | 0.00 | - | 1 | 130 | 105.66% |
| HIVE250117P00005000 | 2024-08-23 10:37AM EDT | 5.00 | 2.01 | 2.15 | 2.30 | 0.00 | - | 22 | 329 | 105.86% |
| HIVE250117P00005500 | 2024-07-24 3:41PM EDT | 5.50 | 2.15 | 2.30 | 2.40 | 0.00 | - | 210 | 230 | 0.00% |
| HIVE250117P00007000 | 2024-08-07 9:56AM EDT | 7.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 3 | 73 | 167.19% |
| HIVE250117P00010000 | 2024-05-07 2:22PM EDT | 10.00 | 7.70 | 6.90 | 7.30 | 0.00 | - | 6 | 257 | 144.14% |
© 2024 Yahoo. All rights reserved.