HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240119C00001000 | 2023-09-20 1:20PM EDT | 1.00 | 2.20 | 1.95 | 2.15 | 0.00 | - | 1 | 28 | 146.88% |
| HIVE240119C00002000 | 2023-09-21 10:17AM EDT | 2.00 | 1.13 | 1.10 | 1.20 | 0.00 | - | 2 | 181 | 92.19% |
| HIVE240119C00002500 | 2023-09-21 3:28PM EDT | 2.50 | 0.87 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 93.16% |
| HIVE240119C00003000 | 2023-09-21 9:44AM EDT | 3.00 | 0.60 | 0.60 | 0.65 | 0.00 | - | 1 | 839 | 93.75% |
| HIVE240119C00003500 | 2023-09-22 11:45AM EDT | 3.50 | 0.55 | 0.40 | 0.50 | -0.05 | -8.33% | 3 | 60 | 92.97% |
| HIVE240119C00004000 | 2023-09-20 12:56PM EDT | 4.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 907 | 68.36% |
| HIVE240119C00004500 | 2023-09-14 10:28AM EDT | 4.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 13 | 94.73% |
| HIVE240119C00005000 | 2023-09-22 12:12PM EDT | 5.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 8 | 1,715 | 92.97% |
| HIVE240119C00005500 | 2023-09-11 10:40AM EDT | 5.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 11 | 97.27% |
| HIVE240119C00006000 | 2023-09-18 11:16AM EDT | 6.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 395 | 87.50% |
| HIVE240119C00007000 | 2023-09-20 9:55AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 1,389 | 91.41% |
| HIVE240119C00008000 | 2023-09-15 11:30AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 101.56% |
| HIVE240119C00009000 | 2023-09-20 11:42AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 220 | 247 | 110.16% |
| HIVE240119C00010000 | 2023-09-19 9:48AM EDT | 10.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 5,575 | 165.63% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240119P00001000 | 2023-09-18 10:05AM EDT | 1.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 78 | 195.31% |
| HIVE240119P00002000 | 2023-09-19 9:56AM EDT | 2.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 7 | 1,554 | 101.95% |
| HIVE240119P00002500 | 2023-09-14 3:28PM EDT | 2.50 | 0.28 | 0.25 | 0.40 | 0.00 | - | - | 3 | 87.11% |
| HIVE240119P00003000 | 2023-09-21 12:14PM EDT | 3.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 202 | 720 | 92.19% |
| HIVE240119P00003500 | 2023-08-29 11:01AM EDT | 3.50 | 0.63 | 0.80 | 1.00 | 0.00 | - | - | 4 | 83.98% |
| HIVE240119P00004000 | 2023-09-22 1:09PM EDT | 4.00 | 1.28 | 1.25 | 1.40 | -0.02 | -1.54% | 4 | 469 | 91.02% |
| HIVE240119P00005000 | 2023-09-13 12:13PM EDT | 5.00 | 2.02 | 2.05 | 2.25 | 0.00 | - | 6 | 100 | 85.94% |
| HIVE240119P00005500 | 2023-08-29 1:32PM EDT | 5.50 | 1.95 | 2.55 | 2.70 | 0.00 | - | - | 1 | 89.84% |
| HIVE240119P00006000 | 2023-08-29 1:17PM EDT | 6.00 | 2.35 | 3.00 | 3.20 | 0.00 | - | 1 | 66 | 91.41% |
| HIVE240119P00007000 | 2023-07-18 12:08PM EDT | 7.00 | 2.40 | 3.30 | 3.50 | 0.00 | - | 1 | 15 | 0.00% |
| HIVE240119P00008000 | 2023-07-17 1:11PM EDT | 8.00 | 3.00 | 4.00 | 4.20 | 0.00 | - | 15 | 30 | 0.00% |
| HIVE240119P00009000 | 2023-07-18 11:43AM EDT | 9.00 | 4.10 | 4.50 | 5.30 | 0.00 | - | 7 | 7 | 0.00% |
| HIVE240119P00010000 | 2023-07-14 2:22PM EDT | 10.00 | 4.70 | 5.40 | 5.60 | 0.00 | - | 6 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
