Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240719C00000500 | 2023-11-27 12:26PM EDT | 0.50 | 2.41 | 1.48 | 2.70 | +2.41 | - | - | 2 | 0.00% |
| HUT240719C00001000 | 2024-04-29 11:07AM EDT | 1.00 | 7.55 | 7.85 | 8.10 | 0.00 | - | 2 | 0 | 0.00% |
| HUT240719C00001500 | 2023-12-01 4:16PM EDT | 1.50 | 1.12 | 0.61 | 1.25 | +0.17 | +17.89% | 1 | 7 | 0.00% |
| HUT240719C00002000 | 2023-12-01 1:16PM EDT | 2.00 | 0.79 | 0.78 | 1.02 | +0.13 | +19.70% | 9 | 125 | 0.00% |
| HUT240719C00002500 | 2023-12-01 2:57PM EDT | 2.50 | 0.70 | 0.65 | 0.92 | +0.20 | +40.00% | 202 | 47 | 0.00% |
| HUT240719C00003000 | 2024-04-22 2:46PM EDT | 3.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUT240719C00003500 | 2023-12-01 10:30AM EDT | 3.50 | 0.33 | 0.20 | 0.60 | +0.04 | +13.79% | 1 | 51 | 0.00% |
| HUT240719C00004000 | 2024-06-14 10:21AM EDT | 4.00 | 7.60 | 10.45 | 10.85 | 0.00 | - | 1 | 15 | 240.63% |
| HUT240719C00005000 | 2024-06-25 3:36PM EDT | 5.00 | 9.63 | 9.55 | 9.85 | 0.00 | - | 7 | 25 | 238.28% |
| HUT240719C00006000 | 2024-06-25 9:48AM EDT | 6.00 | 7.70 | 8.55 | 8.85 | 0.00 | - | 3 | 1,216 | 200.78% |
| HUT240719C00007000 | 2024-06-25 12:05PM EDT | 7.00 | 7.78 | 7.45 | 7.85 | 0.00 | - | 41 | 2,219 | 142.19% |
| HUT240719C00008000 | 2024-06-25 12:56PM EDT | 8.00 | 6.53 | 6.55 | 6.85 | 0.00 | - | 10 | 2,409 | 142.19% |
| HUT240719C00009000 | 2024-06-25 3:46PM EDT | 9.00 | 5.60 | 5.45 | 5.85 | 0.00 | - | 11 | 8,618 | 98.44% |
| HUT240719C00010000 | 2024-06-25 2:46PM EDT | 10.00 | 4.63 | 4.50 | 4.75 | 0.00 | - | 165 | 4,633 | 62.50% |
| HUT240719C00011000 | 2024-06-25 3:44PM EDT | 11.00 | 3.70 | 3.65 | 4.00 | 0.00 | - | 119 | 970 | 98.05% |
| HUT240719C00012000 | 2024-06-25 3:26PM EDT | 12.00 | 3.00 | 2.83 | 3.05 | 0.00 | - | 315 | 2,120 | 88.67% |
| HUT240719C00013000 | 2024-06-25 3:46PM EDT | 13.00 | 2.22 | 2.16 | 2.35 | 0.00 | - | 444 | 2,132 | 91.41% |
| HUT240719C00014000 | 2024-06-25 3:59PM EDT | 14.00 | 1.70 | 1.65 | 1.83 | 0.00 | - | 1,088 | 2,367 | 96.48% |
| HUT240719C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 1.30 | 1.21 | 1.33 | 0.00 | - | 392 | 8,915 | 96.09% |
| HUT240719C00016000 | 2024-06-25 1:49PM EDT | 16.00 | 0.97 | 0.88 | 0.97 | 0.00 | - | 184 | 823 | 97.07% |
| HUT240719C00017000 | 2024-06-25 12:27PM EDT | 17.00 | 0.73 | 0.65 | 0.82 | 0.00 | - | 127 | 1,016 | 103.13% |
| HUT240719C00018000 | 2024-06-25 2:12PM EDT | 18.00 | 0.53 | 0.49 | 0.57 | 0.00 | - | 69 | 2,280 | 103.52% |
| HUT240719C00019000 | 2024-06-25 10:50AM EDT | 19.00 | 0.49 | 0.37 | 0.46 | 0.00 | - | 24 | 457 | 107.23% |
| HUT240719C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.29 | 0.29 | 0.35 | 0.00 | - | 895 | 5,746 | 109.77% |
| HUT240719C00021000 | 2024-06-25 11:16AM EDT | 21.00 | 0.30 | 0.21 | 0.27 | 0.00 | - | 100 | 491 | 111.13% |
| HUT240719C00022000 | 2024-06-25 11:37AM EDT | 22.00 | 0.23 | 0.16 | 0.28 | 0.00 | - | 103 | 189 | 117.97% |
| HUT240719C00023000 | 2024-06-20 9:46AM EDT | 23.00 | 0.14 | 0.12 | 0.24 | 0.00 | - | 1 | 805 | 120.90% |
| HUT240719C00024000 | 2024-05-10 12:16PM EDT | 24.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 200 | 258 | 119.14% |
| HUT240719C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 175 | 1,479 | 125.39% |
| HUT240719C00026000 | 2024-06-25 10:47AM EDT | 26.00 | 0.07 | 0.05 | 0.24 | 0.00 | - | 13 | 127 | 137.11% |
| HUT240719C00027000 | 2024-05-10 12:18PM EDT | 27.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 49 | 140.63% |
| HUT240719C00028000 | 2024-06-20 10:07AM EDT | 28.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 20 | 63 | 146.88% |
| HUT240719C00029000 | 2024-06-04 2:39PM EDT | 29.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 6 | 215 | 135.55% |
| HUT240719C00030000 | 2024-06-20 10:36AM EDT | 30.00 | 0.01 | 0.03 | 0.10 | 0.00 | - | 20 | 1,871 | 140.63% |
| HUT240719C00031000 | 2024-05-10 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 162.89% |
| HUT240719C00032000 | 2024-04-02 9:35AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| HUT240719C00033000 | 2024-03-28 11:28AM EDT | 33.00 | 0.77 | 0.06 | 0.25 | 0.00 | - | 2 | 8 | 180.08% |
| HUT240719C00034000 | 2024-05-06 2:50PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 234 | 177.73% |
| HUT240719C00035000 | 2024-06-24 3:52PM EDT | 35.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 6 | 6,012 | 175.78% |
| HUT240719C00036000 | 2024-06-24 9:45AM EDT | 36.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 14 | 2,598 | 182.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240719P00001000 | 2023-12-01 12:42PM EDT | 1.00 | 0.19 | 0.14 | 0.31 | -0.01 | -5.00% | 2 | 5 | 778.13% |
| HUT240719P00001500 | 2023-12-01 4:16PM EDT | 1.50 | 0.41 | 0.03 | 0.54 | -0.02 | -4.65% | 10 | 12 | 681.25% |
| HUT240719P00002000 | 2023-12-01 2:28PM EDT | 2.00 | 0.60 | 0.50 | 0.83 | -0.07 | -10.45% | 20 | 91 | 778.91% |
| HUT240719P00002500 | 2023-11-30 10:30AM EDT | 2.50 | 1.00 | 0.75 | 1.24 | +1.00 | - | - | 6 | 805.47% |
| HUT240719P00003000 | 2024-05-17 9:57AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 88 | 377.34% |
| HUT240719P00003500 | 2023-11-28 1:54PM EDT | 3.50 | 1.70 | 1.53 | 1.99 | +1.70 | - | - | 3 | 854.30% |
| HUT240719P00004000 | 2024-06-06 10:43AM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 50.00% |
| HUT240719P00005000 | 2024-06-24 1:58PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 50.00% |
| HUT240719P00006000 | 2024-06-24 3:52PM EDT | 6.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 15 | 2,007 | 250.78% |
| HUT240719P00007000 | 2024-06-25 3:10PM EDT | 7.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 525 | 3,402 | 142.19% |
| HUT240719P00008000 | 2024-06-25 2:26PM EDT | 8.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 275 | 2,581 | 138.28% |
| HUT240719P00009000 | 2024-06-25 2:27PM EDT | 9.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 16 | 10,443 | 119.53% |
| HUT240719P00010000 | 2024-06-25 2:26PM EDT | 10.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 226 | 4,124 | 105.86% |
| HUT240719P00011000 | 2024-06-25 3:51PM EDT | 11.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 136 | 431 | 95.90% |
| HUT240719P00012000 | 2024-06-25 3:52PM EDT | 12.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 121 | 775 | 94.53% |
| HUT240719P00013000 | 2024-06-25 3:27PM EDT | 13.00 | 0.66 | 0.58 | 0.71 | 0.00 | - | 122 | 1,593 | 92.19% |
| HUT240719P00014000 | 2024-06-25 1:10PM EDT | 14.00 | 1.20 | 0.96 | 1.18 | 0.00 | - | 110 | 38 | 92.97% |
| HUT240719P00015000 | 2024-06-25 3:16PM EDT | 15.00 | 1.61 | 1.59 | 1.70 | 0.00 | - | 147 | 108 | 95.70% |
| HUT240719P00016000 | 2024-06-25 1:36PM EDT | 16.00 | 2.30 | 2.27 | 2.44 | 0.00 | - | 14 | 36 | 100.59% |
| HUT240719P00017000 | 2024-06-24 10:02AM EDT | 17.00 | 4.40 | 2.90 | 3.15 | 0.00 | - | 1 | 22 | 96.48% |
| HUT240719P00018000 | 2024-06-20 9:57AM EDT | 18.00 | 5.41 | 3.70 | 4.15 | 0.00 | - | 1 | 27 | 104.69% |
| HUT240719P00019000 | 2024-06-05 11:16AM EDT | 19.00 | 9.50 | 4.70 | 4.90 | 0.00 | - | 2 | 6 | 107.81% |
| HUT240719P00020000 | 2024-06-25 11:31AM EDT | 20.00 | 5.50 | 5.60 | 5.85 | 0.00 | - | 40 | 44 | 112.50% |
| HUT240719P00021000 | 2024-06-13 10:15AM EDT | 21.00 | 9.80 | 6.35 | 6.90 | 0.00 | - | 7 | 10 | 111.72% |
| HUT240719P00022000 | 2023-12-21 11:46AM EDT | 22.00 | 11.65 | 15.30 | 15.75 | 0.00 | - | - | 1 | 705.66% |
| HUT240719P00023000 | 2024-06-12 3:15PM EDT | 23.00 | 11.70 | 8.40 | 8.80 | 0.00 | - | 2 | 6 | 126.95% |
| HUT240719P00024000 | 2024-04-25 9:46AM EDT | 24.00 | 15.65 | 14.65 | 15.00 | 0.00 | - | 1 | 64 | 521.97% |
| HUT240719P00025000 | 2024-06-13 10:01AM EDT | 25.00 | 13.50 | 10.25 | 10.75 | 0.00 | - | 4 | 4 | 125.39% |
| HUT240719P00026000 | 2024-06-25 12:19PM EDT | 26.00 | 11.53 | 11.25 | 11.75 | 0.00 | - | 1 | 3 | 132.03% |
| HUT240719P00030000 | 2024-03-18 1:03PM EDT | 30.00 | 22.75 | 22.45 | 22.90 | 0.00 | - | 38 | 38 | 708.79% |
| HUT240719P00032000 | 2024-06-20 3:26PM EDT | 32.00 | 19.10 | 17.15 | 17.65 | 0.00 | - | - | 1 | 128.13% |
© 2024 Yahoo. All rights reserved.