Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503C00002000 | 2024-03-28 10:19AM EDT | 2.00 | 9.40 | 6.70 | 6.95 | 0.00 | - | 2 | 0 | 2,321.88% |
| HUT240503C00005000 | 2024-04-04 3:45PM EDT | 5.00 | 4.60 | 2.79 | 2.95 | 0.00 | - | 2 | 0 | 243.75% |
| HUT240503C00005500 | 2024-04-26 3:59PM EDT | 5.50 | 3.20 | 2.33 | 2.42 | 0.00 | - | 2 | 0 | 212.50% |
| HUT240503C00006000 | 2024-04-30 1:10PM EDT | 6.00 | 1.95 | 1.84 | 1.97 | -1.75 | -47.30% | 20 | 20 | 209.38% |
| HUT240503C00006500 | 2024-04-15 10:30AM EDT | 6.50 | 1.30 | 1.32 | 1.41 | 0.00 | - | 1 | 2 | 100.00% |
| HUT240503C00007000 | 2024-04-30 3:17PM EDT | 7.00 | 1.00 | 0.89 | 0.99 | -0.48 | -32.43% | 8 | 5 | 132.81% |
| HUT240503C00007500 | 2024-04-30 3:45PM EDT | 7.50 | 0.57 | 0.50 | 0.55 | -0.35 | -38.04% | 21 | 137 | 112.50% |
| HUT240503C00008000 | 2024-04-30 3:48PM EDT | 8.00 | 0.30 | 0.25 | 0.28 | -0.38 | -55.88% | 81 | 236 | 115.23% |
| HUT240503C00008500 | 2024-04-30 3:09PM EDT | 8.50 | 0.11 | 0.11 | 0.13 | -0.22 | -66.67% | 135 | 383 | 118.75% |
| HUT240503C00009000 | 2024-04-30 3:17PM EDT | 9.00 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 374 | 891 | 125.78% |
| HUT240503C00009500 | 2024-04-30 3:39PM EDT | 9.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 443 | 409 | 142.19% |
| HUT240503C00010000 | 2024-04-30 3:34PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 211 | 1,428 | 143.75% |
| HUT240503C00010500 | 2024-04-29 3:49PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 87 | 335 | 168.75% |
| HUT240503C00011000 | 2024-04-30 2:36PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 221 | 162.50% |
| HUT240503C00011500 | 2024-04-30 11:53AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 194 | 175.00% |
| HUT240503C00012000 | 2024-04-29 11:45AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 246.88% |
| HUT240503C00012500 | 2024-04-26 11:18AM EDT | 12.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 510.94% |
| HUT240503C00013000 | 2024-04-30 10:28AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 169 | 225.00% |
| HUT240503C00013500 | 2024-04-25 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 200 | 412.50% |
| HUT240503C00014000 | 2024-04-25 1:17PM EDT | 14.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 53 | 431.25% |
| HUT240503C00014500 | 2024-04-25 9:54AM EDT | 14.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 211 | 450.00% |
| HUT240503C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 291 | 467.19% |
| HUT240503C00015500 | 2024-04-23 1:31PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| HUT240503C00016000 | 2024-04-23 1:31PM EDT | 16.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 100 | 500.00% |
| HUT240503C00017000 | 2024-04-23 3:07PM EDT | 17.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 9 | 529.69% |
| HUT240503C00017500 | 2024-04-30 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 1 | 98 | 337.50% |
| HUT240503C00020000 | 2024-04-25 11:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 387.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503P00004500 | 2024-04-22 11:11AM EDT | 4.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 152 | 484.38% |
| HUT240503P00005000 | 2024-04-30 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 13 | 225.00% |
| HUT240503P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 175.00% |
| HUT240503P00006000 | 2024-04-30 11:25AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 243 | 156.25% |
| HUT240503P00006500 | 2024-04-29 10:24AM EDT | 6.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 217.19% |
| HUT240503P00007000 | 2024-04-30 1:37PM EDT | 7.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 24 | 176 | 117.19% |
| HUT240503P00007500 | 2024-04-30 3:53PM EDT | 7.50 | 0.18 | 0.16 | 0.18 | +0.07 | +63.64% | 45 | 242 | 114.84% |
| HUT240503P00008000 | 2024-04-30 3:41PM EDT | 8.00 | 0.33 | 0.38 | 0.40 | +0.10 | +43.48% | 187 | 471 | 110.16% |
| HUT240503P00008500 | 2024-04-30 3:00PM EDT | 8.50 | 0.68 | 0.73 | 0.78 | +0.18 | +36.00% | 289 | 425 | 116.41% |
| HUT240503P00009000 | 2024-04-30 3:56PM EDT | 9.00 | 1.20 | 1.17 | 1.23 | +0.44 | +57.89% | 4 | 184 | 128.91% |
| HUT240503P00009500 | 2024-04-30 12:03PM EDT | 9.50 | 1.57 | 1.58 | 1.69 | +0.48 | +44.04% | 2 | 74 | 154.69% |
| HUT240503P00010000 | 2024-04-30 3:16PM EDT | 10.00 | 2.08 | 2.08 | 2.22 | +0.78 | +60.00% | 7 | 311 | 134.38% |
| HUT240503P00010500 | 2024-04-30 12:03PM EDT | 10.50 | 2.55 | 2.57 | 2.69 | +0.93 | +57.41% | 1 | 11 | 212.50% |
| HUT240503P00011000 | 2024-04-30 10:34AM EDT | 11.00 | 3.05 | 3.05 | 3.25 | +0.43 | +16.41% | 7 | 14 | 175.00% |
| HUT240503P00011500 | 2024-04-30 12:25PM EDT | 11.50 | 3.57 | 3.55 | 3.70 | +0.67 | +23.10% | 167 | 170 | 270.31% |
| HUT240503P00012000 | 2024-04-29 2:03PM EDT | 12.00 | 3.55 | 4.05 | 4.20 | 0.00 | - | 23 | 52 | 292.19% |
| HUT240503P00012500 | 2024-04-29 11:19AM EDT | 12.50 | 3.97 | 4.60 | 4.70 | 0.00 | - | 6 | 12 | 231.25% |
| HUT240503P00013000 | 2024-04-25 11:30AM EDT | 13.00 | 4.90 | 5.05 | 5.25 | +0.60 | +13.95% | 1 | 3 | 250.00% |
| HUT240503P00013500 | 2024-04-02 3:05PM EDT | 13.50 | 4.81 | 5.60 | 5.70 | 0.00 | - | - | 4 | 262.50% |
| HUT240503P00014000 | 2024-04-24 2:22PM EDT | 14.00 | 4.85 | 6.10 | 6.20 | 0.00 | - | 8 | 5 | 275.00% |
| HUT240503P00015000 | 2024-04-29 9:42AM EDT | 15.00 | 6.75 | 7.05 | 7.20 | 0.00 | - | 11 | 18 | 403.13% |
| HUT240503P00017500 | 2024-04-04 3:17PM EDT | 17.50 | 8.00 | 9.55 | 9.70 | 0.00 | - | 8 | 6 | 473.44% |
© 2024 Yahoo. All rights reserved.