HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240621C00000500 | 2024-01-31 11:19AM EDT | 0.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIVE240621C00001000 | 2024-04-02 1:23PM EDT | 1.00 | 2.14 | 0.90 | 1.65 | 0.00 | - | 1 | 14 | 314.06% |
| HIVE240621C00001500 | 2024-04-29 2:54PM EDT | 1.50 | 1.35 | 0.85 | 1.15 | 0.00 | - | 1 | 32 | 121.88% |
| HIVE240621C00002000 | 2024-05-03 12:50PM EDT | 2.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 5 | 93 | 94.14% |
| HIVE240621C00002500 | 2024-05-03 3:53PM EDT | 2.50 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 4 | 2,946 | 111.72% |
| HIVE240621C00003000 | 2024-05-03 10:33AM EDT | 3.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 3 | 743 | 106.25% |
| HIVE240621C00003500 | 2024-05-03 2:51PM EDT | 3.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 19 | 616 | 111.72% |
| HIVE240621C00004000 | 2024-05-02 11:10AM EDT | 4.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 3,437 | 123.44% |
| HIVE240621C00004500 | 2024-05-01 11:43AM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,116 | 117.19% |
| HIVE240621C00005000 | 2024-05-02 10:53AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,338 | 112.50% |
| HIVE240621C00005500 | 2024-05-01 9:38AM EDT | 5.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 600 | 123.44% |
| HIVE240621C00006000 | 2024-04-29 3:03PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,091 | 153.13% |
| HIVE240621C00007000 | 2024-04-23 2:28PM EDT | 7.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 426 | 5,272 | 266.41% |
| HIVE240621C00008000 | 2024-04-22 2:14PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4,489 | 185.94% |
| HIVE240621C00009000 | 2024-04-08 11:16AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 397 | 215.63% |
| HIVE240621C00010000 | 2024-04-23 3:52PM EDT | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 130 | 10,881 | 209.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240621P00001500 | 2024-01-12 11:26AM EDT | 1.50 | 0.19 | 0.10 | 0.15 | 0.00 | - | 5 | 10 | 158.59% |
| HIVE240621P00002000 | 2024-05-03 3:02PM EDT | 2.00 | 0.15 | 0.15 | 0.25 | +0.03 | +25.00% | 6 | 90 | 117.19% |
| HIVE240621P00002500 | 2024-05-03 12:45PM EDT | 2.50 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 10 | 471 | 115.63% |
| HIVE240621P00003000 | 2024-05-02 12:53PM EDT | 3.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 52 | 724 | 117.97% |
| HIVE240621P00003500 | 2024-04-19 3:14PM EDT | 3.50 | 1.10 | 0.60 | 2.10 | 0.00 | - | 10 | 1,558 | 162.50% |
| HIVE240621P00004000 | 2024-04-30 3:54PM EDT | 4.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 6 | 1,122 | 129.69% |
| HIVE240621P00004500 | 2024-04-30 3:16PM EDT | 4.50 | 2.00 | 2.05 | 2.25 | 0.00 | - | 1 | 25 | 136.72% |
| HIVE240621P00005000 | 2024-05-03 1:50PM EDT | 5.00 | 2.65 | 2.35 | 2.85 | +0.35 | +15.22% | 1 | 96 | 124.22% |
| HIVE240621P00005500 | 2024-04-15 10:30AM EDT | 5.50 | 2.85 | 2.85 | 3.30 | 0.00 | - | 10 | 1,077 | 112.50% |
| HIVE240621P00006000 | 2024-03-06 4:18PM EDT | 6.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 500 | 505 | 0.00% |
| HIVE240621P00007000 | 2023-12-29 1:17PM EDT | 7.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 2 | 13 | 0.00% |
| HIVE240621P00008000 | 2024-03-07 3:37PM EDT | 8.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 1 | 56 | 0.00% |
| HIVE240621P00009000 | 2024-02-07 4:02PM EDT | 9.00 | 6.07 | 5.60 | 5.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.