Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.03 as of 12/26/2024 9:27:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.65 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 1.00 | 1.80 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 3:59:57 PM EST |
| 1.50 | 0.75 | 2.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 2.00 | 0.25 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 3:59:57 PM EST |
| 2.50 | 0.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 26 | 9.41 | 1.00 | 0.02 | 0.00 | 12/24/2024 | 12/26/2024 3:59:57 PM EST |
| 3.00 | 0.05 | 0.15 | 0.11 | -0.11 | -50.00% | 2,297 | 271 | 1.22 | 0.60 | 2.01 | -0.04 | 12/26/2024 | 12/26/2024 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 53 | 510 | 2.96 | 0.02 | 0.26 | 0.00 | 12/26/2024 | 12/26/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 839 | 4.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 279 | 5.75 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 473 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 3:59:57 PM EST |
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/26/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.88 | 0.00 | 0.02 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 41 | 547 | 1.89 | -0.40 | 2.01 | -0.04 | 12/26/2024 | 12/26/2024 3:59:57 PM EST |
| 3.50 | 0.30 | 0.55 | 0.41 | -0.04 | -8.89% | 4 | 178 | 3.78 | -0.98 | 0.26 | 0.00 | 12/26/2024 | 12/26/2024 3:59:57 PM EST |
| 4.00 | 0.15 | 1.00 | 0.95 | 0.00 | 0.00% | 30 | 121 | 4.25 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:57 PM EST |
| 4.50 | 0.80 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 50 | 6.84 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 3:59:57 PM EST |
| 5.00 | 1.10 | 2.40 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 3:59:57 PM EST |
| 5.50 | 1.85 | 2.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 6.00 | 2.40 | 3.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 6.50 | 2.90 | 3.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 7.00 | 3.70 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 7.50 | 3.80 | 4.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 8.00 | 4.00 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 9.00 | 5.80 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 10.00 | 6.50 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST | |||
| 11.00 | 7.00 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:57 PM EST |