Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240628C00005000 | 2024-05-29 9:33AM EDT | 5.00 | 4.10 | 9.45 | 9.85 | 0.00 | - | 1 | 0 | 568.75% |
| HUT240628C00006000 | 2024-06-25 12:31PM EDT | 6.00 | 8.50 | 8.45 | 8.85 | 0.00 | - | 70 | 71 | 481.25% |
| HUT240628C00006500 | 2024-06-14 10:27AM EDT | 6.50 | 4.95 | 7.95 | 8.35 | 0.00 | - | - | 0 | 440.63% |
| HUT240628C00007000 | 2024-05-31 9:47AM EDT | 7.00 | 2.20 | 7.45 | 7.85 | 0.00 | - | 6 | 6 | 403.13% |
| HUT240628C00007500 | 2024-05-30 12:41PM EDT | 7.50 | 1.53 | 6.95 | 7.35 | 0.00 | - | 1 | 1 | 368.75% |
| HUT240628C00008000 | 2024-06-25 12:38PM EDT | 8.00 | 6.35 | 6.45 | 6.85 | 0.00 | - | 101 | 102 | 337.50% |
| HUT240628C00008500 | 2024-06-20 12:29PM EDT | 8.50 | 4.44 | 5.95 | 6.35 | 0.00 | - | 11 | 1 | 306.25% |
| HUT240628C00009000 | 2024-06-24 10:55AM EDT | 9.00 | 3.69 | 5.45 | 5.85 | 0.00 | - | 11 | 25 | 278.13% |
| HUT240628C00009500 | 2024-06-25 2:49PM EDT | 9.50 | 4.99 | 4.95 | 5.35 | 0.00 | - | 1 | 20 | 250.00% |
| HUT240628C00010000 | 2024-06-25 3:39PM EDT | 10.00 | 4.62 | 4.45 | 4.85 | 0.00 | - | 5 | 561 | 225.00% |
| HUT240628C00010500 | 2024-06-25 2:49PM EDT | 10.50 | 4.01 | 3.95 | 4.35 | 0.00 | - | 3 | 82 | 200.00% |
| HUT240628C00011000 | 2024-06-25 12:15PM EDT | 11.00 | 3.70 | 3.55 | 3.80 | 0.00 | - | 64 | 649 | 198.44% |
| HUT240628C00011500 | 2024-06-25 3:30PM EDT | 11.50 | 3.15 | 3.05 | 3.35 | 0.00 | - | 642 | 700 | 188.28% |
| HUT240628C00012000 | 2024-06-25 3:04PM EDT | 12.00 | 2.60 | 2.46 | 2.75 | 0.00 | - | 244 | 562 | 185.16% |
| HUT240628C00012500 | 2024-06-25 3:59PM EDT | 12.50 | 2.11 | 2.11 | 2.29 | 0.00 | - | 102 | 1,043 | 135.94% |
| HUT240628C00013000 | 2024-06-25 3:53PM EDT | 13.00 | 1.66 | 1.53 | 1.87 | 0.00 | - | 603 | 1,718 | 109.38% |
| HUT240628C00013500 | 2024-06-25 3:41PM EDT | 13.50 | 1.27 | 1.13 | 1.45 | 0.00 | - | 629 | 7,686 | 110.16% |
| HUT240628C00014000 | 2024-06-25 3:56PM EDT | 14.00 | 0.81 | 0.88 | 1.05 | 0.00 | - | 1,522 | 3,079 | 117.19% |
| HUT240628C00014500 | 2024-06-25 3:59PM EDT | 14.50 | 0.61 | 0.56 | 0.69 | 0.00 | - | 681 | 2,579 | 107.03% |
| HUT240628C00015000 | 2024-06-25 3:59PM EDT | 15.00 | 0.41 | 0.39 | 0.42 | 0.00 | - | 1,173 | 1,629 | 107.42% |
| HUT240628C00015500 | 2024-06-25 3:59PM EDT | 15.50 | 0.26 | 0.24 | 0.30 | 0.00 | - | 320 | 150 | 112.50% |
| HUT240628C00016000 | 2024-06-25 3:40PM EDT | 16.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 443 | 171 | 114.84% |
| HUT240628C00016500 | 2024-06-25 2:49PM EDT | 16.50 | 0.09 | 0.07 | 0.15 | 0.00 | - | 137 | 81 | 118.75% |
| HUT240628C00017000 | 2024-06-25 3:37PM EDT | 17.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 743 | 121 | 124.22% |
| HUT240628C00018000 | 2024-06-25 2:08PM EDT | 18.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 132 | 2 | 137.50% |
| HUT240628C00019000 | 2024-06-25 1:56PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 208 | 37 | 156.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240628P00004500 | 2024-06-17 9:48AM EDT | 4.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 39 | 803.13% |
| HUT240628P00005000 | 2024-06-18 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 735.94% |
| HUT240628P00005500 | 2024-05-15 10:48AM EDT | 5.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 4 | 676.56% |
| HUT240628P00006000 | 2024-06-14 10:29AM EDT | 6.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 621.88% |
| HUT240628P00006500 | 2024-06-24 1:56PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 350.00% |
| HUT240628P00007000 | 2024-06-24 1:56PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 325.00% |
| HUT240628P00007500 | 2024-06-25 1:26PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 287.50% |
| HUT240628P00008000 | 2024-06-24 2:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 107 | 262.50% |
| HUT240628P00008500 | 2024-06-24 3:11PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 83 | 237.50% |
| HUT240628P00009000 | 2024-06-25 2:21PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 171 | 237.50% |
| HUT240628P00009500 | 2024-06-25 10:34AM EDT | 9.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 129 | 281.25% |
| HUT240628P00010000 | 2024-06-25 3:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 330 | 175.00% |
| HUT240628P00010500 | 2024-06-25 12:55PM EDT | 10.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 133 | 117 | 259.38% |
| HUT240628P00011000 | 2024-06-25 2:45PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 843 | 386 | 146.88% |
| HUT240628P00011500 | 2024-06-25 3:49PM EDT | 11.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 96 | 5,166 | 140.63% |
| HUT240628P00012000 | 2024-06-25 3:05PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 798 | 716 | 125.00% |
| HUT240628P00012500 | 2024-06-25 2:09PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 341 | 259 | 117.19% |
| HUT240628P00013000 | 2024-06-25 3:59PM EDT | 13.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 594 | 219 | 107.81% |
| HUT240628P00013500 | 2024-06-25 3:58PM EDT | 13.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 961 | 24 | 106.25% |
| HUT240628P00014000 | 2024-06-25 3:59PM EDT | 14.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 5,808 | 494 | 106.25% |
| HUT240628P00014500 | 2024-06-25 3:59PM EDT | 14.50 | 0.50 | 0.47 | 0.59 | 0.00 | - | 1,611 | 10 | 111.72% |
| HUT240628P00015000 | 2024-06-25 3:31PM EDT | 15.00 | 0.79 | 0.71 | 0.83 | 0.00 | - | 97 | 4 | 104.69% |
| HUT240628P00015500 | 2024-06-25 12:29PM EDT | 15.50 | 1.25 | 1.08 | 1.39 | 0.00 | - | 124 | 1 | 130.47% |
| HUT240628P00016000 | 2024-06-25 12:05PM EDT | 16.00 | 1.51 | 1.39 | 1.60 | 0.00 | - | 33 | 6 | 99.61% |
| HUT240628P00017000 | 2024-06-21 9:33AM EDT | 17.00 | 4.70 | 2.24 | 2.53 | 0.00 | - | 4 | 4 | 75.00% |
| HUT240628P00018000 | 2024-06-20 12:11PM EDT | 18.00 | 5.05 | 3.20 | 3.65 | 0.00 | - | - | 3 | 140.63% |
© 2024 Yahoo. All rights reserved.