Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240510C00005000 | 2024-05-02 12:09PM EDT | 5.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 2 | 72 | 168.75% |
| HUT240510C00007000 | 2024-05-03 1:31PM EDT | 7.00 | 1.39 | 1.27 | 1.46 | -0.11 | -7.33% | 10 | 68 | 125.78% |
| HUT240510C00007500 | 2024-05-03 2:41PM EDT | 7.50 | 0.96 | 0.89 | 1.03 | +0.05 | +5.49% | 70 | 108 | 119.14% |
| HUT240510C00008000 | 2024-05-03 12:58PM EDT | 8.00 | 0.63 | 0.57 | 0.65 | +0.03 | +5.00% | 263 | 175 | 111.33% |
| HUT240510C00008500 | 2024-05-03 3:47PM EDT | 8.50 | 0.36 | 0.37 | 0.40 | -0.06 | -14.29% | 193 | 202 | 114.84% |
| HUT240510C00009000 | 2024-05-03 3:54PM EDT | 9.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 280 | 571 | 119.53% |
| HUT240510C00009500 | 2024-05-03 3:55PM EDT | 9.50 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 135 | 237 | 117.97% |
| HUT240510C00010000 | 2024-05-03 3:29PM EDT | 10.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 58 | 338 | 125.00% |
| HUT240510C00010500 | 2024-05-03 3:56PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 37 | 166 | 128.13% |
| HUT240510C00011000 | 2024-05-03 3:56PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2 | 150 | 131.25% |
| HUT240510C00011500 | 2024-05-03 3:24PM EDT | 11.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 324 | 131.25% |
| HUT240510C00012000 | 2024-05-03 9:48AM EDT | 12.00 | 0.03 | 0.01 | 0.19 | -0.01 | -25.00% | 2 | 1,203 | 209.38% |
| HUT240510C00012500 | 2024-05-01 2:01PM EDT | 12.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 80 | 189 | 230.47% |
| HUT240510C00013000 | 2024-05-03 11:43AM EDT | 13.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 120 | 253.91% |
| HUT240510C00013500 | 2024-05-03 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 1 | 50 | 168.75% |
| HUT240510C00014000 | 2024-04-24 10:36AM EDT | 14.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 282.03% |
| HUT240510C00015000 | 2024-05-02 10:48AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 307.81% |
| HUT240510C00016000 | 2024-04-23 10:16AM EDT | 16.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 3 | 331.25% |
| HUT240510C00017500 | 2024-04-24 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 103 | 350.00% |
| HUT240510C00020000 | 2024-04-22 9:51AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 312.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240510P00004000 | 2024-04-16 10:59AM EDT | 4.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 421.88% |
| HUT240510P00005000 | 2024-05-03 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 168.75% |
| HUT240510P00005500 | 2024-05-03 10:16AM EDT | 5.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 35 | 30 | 175.00% |
| HUT240510P00006000 | 2024-05-03 9:32AM EDT | 6.00 | 0.09 | 0.00 | 0.08 | +0.06 | +200.00% | 23 | 137 | 162.50% |
| HUT240510P00006500 | 2024-05-03 2:42PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 98 | 1,330 | 125.00% |
| HUT240510P00007000 | 2024-05-03 3:55PM EDT | 7.00 | 0.08 | 0.06 | 0.28 | -0.02 | -20.00% | 302 | 458 | 155.47% |
| HUT240510P00007500 | 2024-05-03 3:58PM EDT | 7.50 | 0.15 | 0.16 | 0.18 | -0.08 | -34.78% | 487 | 472 | 113.28% |
| HUT240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 0.34 | 0.34 | 0.40 | -0.09 | -20.93% | 283 | 197 | 118.75% |
| HUT240510P00008500 | 2024-05-03 3:09PM EDT | 8.50 | 0.61 | 0.59 | 0.64 | -0.12 | -16.44% | 154 | 208 | 114.84% |
| HUT240510P00009000 | 2024-05-03 2:36PM EDT | 9.00 | 0.93 | 0.94 | 1.04 | -0.17 | -15.45% | 12 | 197 | 124.61% |
| HUT240510P00009500 | 2024-05-03 3:26PM EDT | 9.50 | 1.31 | 1.29 | 1.39 | -0.08 | -5.76% | 33 | 23 | 110.94% |
| HUT240510P00010000 | 2024-05-02 2:28PM EDT | 10.00 | 1.89 | 1.74 | 1.92 | 0.00 | - | 1 | 29 | 132.03% |
| HUT240510P00010500 | 2024-04-30 10:40AM EDT | 10.50 | 2.56 | 2.20 | 2.38 | 0.00 | - | 3 | 12 | 134.38% |
| HUT240510P00011000 | 2024-05-03 11:29AM EDT | 11.00 | 2.80 | 2.68 | 2.86 | +0.38 | +15.70% | 2 | 18 | 139.06% |
| HUT240510P00011500 | 2024-05-03 12:55PM EDT | 11.50 | 3.25 | 3.15 | 3.40 | +0.05 | +1.56% | 1 | 7 | 159.38% |
| HUT240510P00012000 | 2024-05-02 3:52PM EDT | 12.00 | 3.85 | 3.65 | 3.90 | 0.00 | - | 10 | 28 | 175.00% |
| HUT240510P00012500 | 2024-04-17 11:05AM EDT | 12.50 | 5.19 | 4.15 | 4.35 | 0.00 | - | - | 3 | 164.06% |
| HUT240510P00013500 | 2024-04-24 10:37AM EDT | 13.50 | 4.25 | 5.15 | 5.35 | 0.00 | - | - | 2 | 187.50% |
| HUT240510P00014000 | 2024-05-01 10:24AM EDT | 14.00 | 6.23 | 5.65 | 5.85 | 0.00 | - | 5 | 9 | 198.44% |
| HUT240510P00015000 | 2024-04-15 3:54PM EDT | 15.00 | 7.74 | 6.65 | 6.85 | 0.00 | - | - | 3 | 221.88% |
© 2024 Yahoo. All rights reserved.