HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE260116C00000500 | 2024-04-29 11:05AM EDT | 0.50 | 2.35 | 1.40 | 3.20 | 0.00 | - | 1 | 71 | 99.61% |
| HIVE260116C00001000 | 2024-04-10 11:27AM EDT | 1.00 | 2.55 | 1.65 | 2.90 | 0.00 | - | 10 | 137 | 158.59% |
| HIVE260116C00001500 | 2024-04-17 2:29PM EDT | 1.50 | 1.74 | 1.20 | 4.20 | 0.00 | - | 3 | 15 | 356.25% |
| HIVE260116C00002000 | 2024-04-29 2:44PM EDT | 2.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 5 | 231 | 102.15% |
| HIVE260116C00002500 | 2024-04-16 3:41PM EDT | 2.50 | 1.48 | 1.40 | 1.85 | 0.00 | - | 4 | 43 | 121.29% |
| HIVE260116C00003000 | 2024-04-29 3:14PM EDT | 3.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 36 | 424 | 106.45% |
| HIVE260116C00003500 | 2024-04-29 2:04PM EDT | 3.50 | 1.30 | 1.05 | 3.70 | 0.00 | - | 13 | 353 | 238.28% |
| HIVE260116C00004000 | 2024-04-29 1:41PM EDT | 4.00 | 1.22 | 1.10 | 1.20 | 0.00 | - | 2 | 5,093 | 105.86% |
| HIVE260116C00004500 | 2024-04-26 3:20PM EDT | 4.50 | 1.20 | 0.45 | 1.15 | 0.00 | - | 1 | 137 | 86.33% |
| HIVE260116C00005000 | 2024-04-26 2:20PM EDT | 5.00 | 1.23 | 0.95 | 1.10 | 0.00 | - | 6 | 388 | 107.52% |
| HIVE260116C00005500 | 2024-04-11 3:51PM EDT | 5.50 | 1.20 | 0.90 | 1.05 | 0.00 | - | 8 | 181 | 108.30% |
| HIVE260116C00007000 | 2024-04-26 3:35PM EDT | 7.00 | 0.99 | 0.75 | 0.90 | 0.00 | - | 20 | 2,163 | 108.20% |
| HIVE260116C00010000 | 2024-04-30 9:55AM EDT | 10.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 2 | 2,610 | 109.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE260116P00000500 | 2023-12-11 4:11PM EDT | 0.50 | 0.05 | 0.05 | 2.35 | 0.00 | - | 1 | 4 | 0.00% |
| HIVE260116P00001000 | 2024-04-19 3:17PM EDT | 1.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 12 | 36 | 110.94% |
| HIVE260116P00001500 | 2024-04-25 9:30AM EDT | 1.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 112.89% |
| HIVE260116P00002000 | 2024-04-22 1:47PM EDT | 2.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 1 | 9 | 109.18% |
| HIVE260116P00002500 | 2024-04-25 1:02PM EDT | 2.50 | 1.25 | 1.20 | 1.30 | 0.00 | - | 1 | 24 | 108.20% |
| HIVE260116P00003000 | 2024-04-29 3:08PM EDT | 3.00 | 1.59 | 1.55 | 1.60 | 0.00 | - | 3 | 56 | 103.52% |
| HIVE260116P00003500 | 2024-04-29 3:59PM EDT | 3.50 | 1.98 | 1.95 | 2.00 | 0.00 | - | 3 | 321 | 104.00% |
| HIVE260116P00004000 | 2024-03-27 1:18PM EDT | 4.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 1 | 4 | 101.37% |
| HIVE260116P00005000 | 2024-02-16 12:08PM EDT | 5.00 | 2.80 | 2.85 | 3.40 | 0.00 | - | 2 | 6 | 96.09% |
| HIVE260116P00005500 | 2024-03-26 1:21PM EDT | 5.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 91.80% |
| HIVE260116P00007000 | 2024-01-19 10:30AM EDT | 7.00 | 4.62 | 2.95 | 4.70 | 0.00 | - | 1 | 4 | 80.96% |
© 2024 Yahoo. All rights reserved.