Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240510C00005000 | 2024-05-06 2:43PM EDT | 5.00 | 3.86 | 3.05 | 3.25 | 0.00 | - | 70 | 58 | 362.50% |
| HUT240510C00007000 | 2024-05-08 1:39PM EDT | 7.00 | 1.01 | 1.13 | 1.27 | -0.66 | -39.52% | 23 | 54 | 96.88% |
| HUT240510C00007500 | 2024-05-08 3:52PM EDT | 7.50 | 0.71 | 0.70 | 0.78 | -0.21 | -22.83% | 65 | 160 | 92.19% |
| HUT240510C00008000 | 2024-05-08 3:40PM EDT | 8.00 | 0.28 | 0.34 | 0.37 | -0.17 | -37.78% | 239 | 488 | 85.16% |
| HUT240510C00008500 | 2024-05-08 3:59PM EDT | 8.50 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 267 | 327 | 88.28% |
| HUT240510C00009000 | 2024-05-08 3:58PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 379 | 1,343 | 96.88% |
| HUT240510C00009500 | 2024-05-08 3:27PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 209 | 710 | 96.88% |
| HUT240510C00010000 | 2024-05-08 2:38PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 56 | 2,529 | 121.88% |
| HUT240510C00010500 | 2024-05-08 12:57PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 564 | 146.88% |
| HUT240510C00011000 | 2024-05-08 10:19AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 259 | 168.75% |
| HUT240510C00011500 | 2024-05-07 3:13PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 454 | 187.50% |
| HUT240510C00012000 | 2024-05-08 9:57AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 300 | 1,310 | 175.00% |
| HUT240510C00012500 | 2024-05-06 1:10PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 95 | 273 | 237.50% |
| HUT240510C00013000 | 2024-05-03 11:43AM EDT | 13.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 135 | 365.63% |
| HUT240510C00013500 | 2024-05-03 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 51 | 375.00% |
| HUT240510C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 404.69% |
| HUT240510C00015000 | 2024-05-02 10:48AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 442.19% |
| HUT240510C00016000 | 2024-04-23 10:16AM EDT | 16.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 3 | 475.00% |
| HUT240510C00017500 | 2024-05-06 9:40AM EDT | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 520.31% |
| HUT240510C00020000 | 2024-04-22 9:51AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 450.00% |
PutsforMay 10, 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 | 590.63% |
| HUT240510P00005000 | 2024-05-08 9:34AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 237.50% |
| HUT240510P00005500 | 2024-05-03 10:16AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 56 | 193.75% |
| HUT240510P00006000 | 2024-05-07 3:59PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 158 | 156.25% |
| HUT240510P00006500 | 2024-05-08 3:46PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 82 | 1,378 | 143.75% |
| HUT240510P00007000 | 2024-05-08 3:57PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 95 | 457 | 112.50% |
| HUT240510P00007500 | 2024-05-08 3:03PM EDT | 7.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 201 | 939 | 95.31% |
| HUT240510P00008000 | 2024-05-08 3:58PM EDT | 8.00 | 0.16 | 0.16 | 0.24 | -0.06 | -27.27% | 206 | 868 | 97.66% |
| HUT240510P00008500 | 2024-05-08 3:58PM EDT | 8.50 | 0.46 | 0.44 | 0.48 | -0.03 | -6.12% | 127 | 374 | 92.19% |
| HUT240510P00009000 | 2024-05-08 3:42PM EDT | 9.00 | 0.96 | 0.84 | 0.91 | +0.11 | +12.94% | 59 | 225 | 103.13% |
| HUT240510P00009500 | 2024-05-08 12:05PM EDT | 9.50 | 1.53 | 1.27 | 1.38 | +0.28 | +22.40% | 14 | 53 | 96.88% |
| HUT240510P00010000 | 2024-05-08 11:58AM EDT | 10.00 | 2.01 | 1.75 | 1.99 | +0.34 | +20.36% | 17 | 28 | 167.19% |
| HUT240510P00010500 | 2024-05-08 11:57AM EDT | 10.50 | 2.52 | 2.24 | 2.38 | -0.04 | -1.56% | 3 | 12 | 50.00% |
| HUT240510P00011000 | 2024-05-06 3:18PM EDT | 11.00 | 2.24 | 2.73 | 2.98 | 0.00 | - | 1 | 19 | 207.81% |
| HUT240510P00011500 | 2024-05-07 11:41AM EDT | 11.50 | 2.87 | 3.25 | 3.40 | 0.00 | - | 2 | 7 | 187.50% |
| HUT240510P00012000 | 2024-05-06 11:06AM EDT | 12.00 | 3.30 | 3.75 | 4.00 | 0.00 | - | 1 | 28 | 273.44% |
| HUT240510P00012500 | 2024-05-08 10:24AM EDT | 12.50 | 4.45 | 4.20 | 4.40 | -0.74 | -14.26% | 3 | 3 | 317.19% |
| HUT240510P00013500 | 2024-04-24 10:37AM EDT | 13.50 | 4.25 | 5.25 | 5.40 | 0.00 | - | - | 2 | 259.38% |
| HUT240510P00014000 | 2024-05-08 12:24PM EDT | 14.00 | 6.01 | 5.75 | 5.95 | -0.22 | -3.53% | 9 | 9 | 321.88% |
| HUT240510P00015000 | 2024-05-08 12:14PM EDT | 15.00 | 7.06 | 6.75 | 6.95 | -0.68 | -8.79% | 3 | 3 | 353.13% |
© 2024 Yahoo. All rights reserved.