Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503C00002000 | 2024-03-28 10:19AM EDT | 2.00 | 9.40 | 6.70 | 6.95 | 0.00 | - | 2 | 0 | 2,425.00% |
| HUT240503C00005000 | 2024-04-04 3:45PM EDT | 5.00 | 4.60 | 2.84 | 2.93 | 0.00 | - | 2 | 0 | 375.00% |
| HUT240503C00005500 | 2024-04-26 3:59PM EDT | 5.50 | 3.20 | 2.32 | 2.42 | 0.00 | - | 2 | 0 | 296.88% |
| HUT240503C00006000 | 2024-04-30 1:10PM EDT | 6.00 | 1.95 | 1.84 | 1.96 | 0.00 | - | 20 | 20 | 260.94% |
| HUT240503C00006500 | 2024-04-15 10:30AM EDT | 6.50 | 1.30 | 1.35 | 1.44 | 0.00 | - | 1 | 2 | 198.44% |
| HUT240503C00007000 | 2024-04-30 3:17PM EDT | 7.00 | 1.00 | 0.89 | 0.95 | 0.00 | - | 8 | 10 | 153.13% |
| HUT240503C00007500 | 2024-05-01 9:42AM EDT | 7.50 | 0.48 | 0.49 | 0.52 | -0.09 | -15.79% | 6 | 147 | 123.44% |
| HUT240503C00008000 | 2024-05-01 10:39AM EDT | 8.00 | 0.30 | 0.23 | 0.27 | 0.00 | - | 130 | 249 | 121.09% |
| HUT240503C00008500 | 2024-05-01 10:39AM EDT | 8.50 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 377 | 445 | 114.84% |
| HUT240503C00009000 | 2024-05-01 10:16AM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.03 | -50.00% | 17 | 826 | 120.31% |
| HUT240503C00009500 | 2024-05-01 10:10AM EDT | 9.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 56 | 709 | 137.50% |
| HUT240503C00010000 | 2024-05-01 10:09AM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 165 | 1,221 | 156.25% |
| HUT240503C00010500 | 2024-04-29 3:49PM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 87 | 335 | 162.50% |
| HUT240503C00011000 | 2024-04-30 2:36PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 220 | 162.50% |
| HUT240503C00011500 | 2024-04-30 11:53AM EDT | 11.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 11 | 194 | 301.56% |
| HUT240503C00012000 | 2024-04-29 11:45AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 253.13% |
| HUT240503C00012500 | 2024-04-26 11:18AM EDT | 12.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 375.00% |
| HUT240503C00013000 | 2024-04-30 10:28AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 183 | 231.25% |
| HUT240503C00013500 | 2024-04-25 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 200 | 417.19% |
| HUT240503C00014000 | 2024-04-25 1:17PM EDT | 14.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 53 | 437.50% |
| HUT240503C00014500 | 2024-04-25 9:54AM EDT | 14.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 211 | 454.69% |
| HUT240503C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 291 | 287.50% |
| HUT240503C00015500 | 2024-04-23 1:31PM EDT | 15.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 200 | 489.06% |
| HUT240503C00016000 | 2024-04-23 1:31PM EDT | 16.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 100 | 506.25% |
| HUT240503C00017000 | 2024-04-23 3:07PM EDT | 17.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 9 | 535.94% |
| HUT240503C00017500 | 2024-04-30 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 550.00% |
| HUT240503C00020000 | 2024-04-25 11:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 387.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503P00004500 | 2024-04-22 11:11AM EDT | 4.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 152 | 479.69% |
| HUT240503P00005000 | 2024-04-30 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 212.50% |
| HUT240503P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 175.00% |
| HUT240503P00006000 | 2024-04-30 11:25AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 239 | 162.50% |
| HUT240503P00006500 | 2024-04-29 10:24AM EDT | 6.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 210.94% |
| HUT240503P00007000 | 2024-05-01 10:35AM EDT | 7.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 113 | 186 | 100.00% |
| HUT240503P00007500 | 2024-05-01 10:46AM EDT | 7.50 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 142 | 272 | 96.09% |
| HUT240503P00008000 | 2024-05-01 10:26AM EDT | 8.00 | 0.43 | 0.35 | 0.40 | +0.10 | +30.30% | 71 | 510 | 89.84% |
| HUT240503P00008500 | 2024-05-01 10:49AM EDT | 8.50 | 0.74 | 0.72 | 0.75 | +0.06 | +8.96% | 30 | 397 | 73.44% |
| HUT240503P00009000 | 2024-05-01 10:37AM EDT | 9.00 | 1.07 | 1.14 | 1.20 | -0.13 | -10.83% | 16 | 181 | 0.00% |
| HUT240503P00009500 | 2024-04-30 12:03PM EDT | 9.50 | 1.57 | 1.58 | 1.69 | 0.00 | - | 2 | 72 | 0.00% |
| HUT240503P00010000 | 2024-04-30 3:16PM EDT | 10.00 | 2.15 | 2.10 | 2.19 | +0.07 | +3.37% | 36 | 304 | 0.00% |
| HUT240503P00010500 | 2024-04-30 12:03PM EDT | 10.50 | 2.55 | 2.56 | 2.67 | 0.00 | - | 1 | 10 | 0.00% |
| HUT240503P00011000 | 2024-04-30 10:34AM EDT | 11.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 7 | 8 | 0.00% |
| HUT240503P00011500 | 2024-04-30 12:25PM EDT | 11.50 | 3.57 | 3.55 | 3.75 | 0.00 | - | 167 | 57 | 253.13% |
| HUT240503P00012000 | 2024-04-29 2:03PM EDT | 12.00 | 3.55 | 4.05 | 4.20 | 0.00 | - | 23 | 52 | 0.00% |
| HUT240503P00012500 | 2024-05-01 10:11AM EDT | 12.50 | 4.75 | 4.55 | 4.75 | +0.78 | +19.65% | 6 | 12 | 293.75% |
| HUT240503P00013000 | 2024-04-30 9:43AM EDT | 13.00 | 4.90 | 5.05 | 5.15 | 0.00 | - | 1 | 3 | 0.00% |
| HUT240503P00013500 | 2024-04-02 3:05PM EDT | 13.50 | 4.81 | 5.55 | 5.70 | 0.00 | - | - | 4 | 0.00% |
| HUT240503P00014000 | 2024-05-01 10:24AM EDT | 14.00 | 6.28 | 6.05 | 6.15 | +1.43 | +29.48% | 5 | 5 | 0.00% |
| HUT240503P00015000 | 2024-05-01 10:09AM EDT | 15.00 | 7.17 | 7.05 | 7.20 | +0.42 | +6.22% | 16 | 18 | 0.00% |
| HUT240503P00017500 | 2024-04-04 3:17PM EDT | 17.50 | 8.00 | 9.50 | 9.65 | 0.00 | - | 8 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.