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 | 500.00% |
| HUT240503C00005000 | 2024-04-04 3:45PM EDT | 5.00 | 4.60 | 3.70 | 3.95 | 0.00 | - | 2 | 0 | 203.13% |
| HUT240503C00006000 | 2024-04-23 1:36PM EDT | 6.00 | 3.70 | 2.73 | 2.93 | 0.00 | - | 4 | 20 | 151.56% |
| HUT240503C00006500 | 2024-04-15 10:30AM EDT | 6.50 | 1.30 | 2.22 | 2.43 | 0.00 | - | 1 | 2 | 118.75% |
| HUT240503C00007500 | 2024-04-25 12:24PM EDT | 7.50 | 1.33 | 1.26 | 1.44 | -0.18 | -11.92% | 10 | 140 | 85.94% |
| HUT240503C00008000 | 2024-04-25 1:13PM EDT | 8.00 | 1.11 | 0.90 | 1.02 | 0.00 | - | 9 | 193 | 95.31% |
| HUT240503C00008500 | 2024-04-26 3:15PM EDT | 8.50 | 0.61 | 0.60 | 0.62 | -0.10 | -14.08% | 112 | 148 | 91.41% |
| HUT240503C00009000 | 2024-04-26 3:53PM EDT | 9.00 | 0.36 | 0.35 | 0.38 | -0.16 | -30.77% | 316 | 403 | 92.19% |
| HUT240503C00009500 | 2024-04-26 3:58PM EDT | 9.50 | 0.21 | 0.20 | 0.22 | -0.15 | -41.67% | 190 | 215 | 94.53% |
| HUT240503C00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.11 | 0.11 | 0.14 | -0.12 | -52.17% | 1,096 | 400 | 99.22% |
| HUT240503C00010500 | 2024-04-26 3:58PM EDT | 10.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 17 | 312 | 102.34% |
| HUT240503C00011000 | 2024-04-26 3:28PM EDT | 11.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 53 | 202 | 107.81% |
| HUT240503C00011500 | 2024-04-26 12:03PM EDT | 11.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 67 | 174 | 121.09% |
| HUT240503C00012000 | 2024-04-26 3:28PM EDT | 12.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 427 | 128.13% |
| HUT240503C00012500 | 2024-04-24 2:35PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 18 | 80 | 137.50% |
| HUT240503C00013000 | 2024-04-25 10:48AM EDT | 13.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 169 | 184.38% |
| HUT240503C00013500 | 2024-04-25 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 200 | 210.16% |
| HUT240503C00014000 | 2024-04-25 1:17PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 53 | 159.38% |
| HUT240503C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 291 | 252.34% |
| HUT240503C00017500 | 2024-04-23 3:07PM EDT | 17.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 9 | 98 | 311.72% |
| HUT240503C00020000 | 2024-04-25 11:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503P00005000 | 2024-04-18 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 311.72% |
| HUT240503P00005500 | 2024-04-24 9:55AM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 187.50% |
| HUT240503P00006000 | 2024-04-26 3:42PM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 33 | 256 | 151.56% |
| HUT240503P00006500 | 2024-04-25 10:04AM EDT | 6.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 1 | 82 | 156.25% |
| HUT240503P00007000 | 2024-04-26 3:42PM EDT | 7.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 50 | 116 | 123.44% |
| HUT240503P00007500 | 2024-04-26 12:27PM EDT | 7.50 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 74 | 134 | 104.69% |
| HUT240503P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 124 | 319 | 102.34% |
| HUT240503P00008500 | 2024-04-26 3:49PM EDT | 8.50 | 0.35 | 0.30 | 0.33 | -0.06 | -14.63% | 267 | 258 | 94.92% |
| HUT240503P00009000 | 2024-04-26 3:55PM EDT | 9.00 | 0.56 | 0.54 | 0.58 | -0.13 | -18.84% | 34 | 178 | 93.36% |
| HUT240503P00009500 | 2024-04-26 3:41PM EDT | 9.50 | 0.94 | 0.88 | 0.93 | -0.21 | -18.26% | 36 | 73 | 95.70% |
| HUT240503P00010000 | 2024-04-26 1:17PM EDT | 10.00 | 1.30 | 1.29 | 1.44 | -0.08 | -5.80% | 9 | 311 | 113.28% |
| HUT240503P00010500 | 2024-04-24 12:37PM EDT | 10.50 | 1.62 | 1.74 | 1.91 | 0.00 | - | 1 | 11 | 125.00% |
| HUT240503P00011000 | 2024-04-26 12:32PM EDT | 11.00 | 2.25 | 2.21 | 2.30 | +0.01 | +0.45% | 1 | 15 | 117.97% |
| HUT240503P00011500 | 2024-04-25 9:33AM EDT | 11.50 | 3.00 | 2.64 | 2.87 | 0.00 | - | 22 | 225 | 135.16% |
| HUT240503P00012000 | 2024-04-24 11:18AM EDT | 12.00 | 2.82 | 3.10 | 3.40 | 0.00 | - | 3 | 62 | 147.66% |
| HUT240503P00012500 | 2024-04-25 2:40PM EDT | 12.50 | 3.73 | 3.60 | 3.90 | 0.00 | - | 3 | 12 | 162.50% |
| HUT240503P00013000 | 2024-04-25 11:30AM EDT | 13.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 175.00% |
| HUT240503P00013500 | 2024-04-02 3:05PM EDT | 13.50 | 4.81 | 4.60 | 6.80 | 0.00 | - | - | 4 | 458.98% |
| HUT240503P00014000 | 2024-04-24 2:22PM EDT | 14.00 | 4.85 | 5.10 | 5.35 | 0.00 | - | 8 | 5 | 181.25% |
| HUT240503P00015000 | 2024-04-22 2:21PM EDT | 15.00 | 5.76 | 4.75 | 6.35 | 0.00 | - | 16 | 28 | 275.00% |
| HUT240503P00017500 | 2024-04-04 3:17PM EDT | 17.50 | 8.00 | 7.20 | 8.85 | 0.00 | - | 8 | 6 | 328.91% |
© 2024 Yahoo. All rights reserved.