Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $4.25 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.95 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 1.00 | 2.65 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 1.50 | 1.90 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 2.00 | 1.55 | 2.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 2.50 | 1.05 | 2.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 3.00 | 0.50 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 75 | 7.41 | 1.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 3.50 | 0.65 | 0.80 | 1.00 | +0.24 | +31.58% | 2 | 12 | 4.28 | 0.93 | 0.25 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 4.00 | 0.25 | 0.35 | 0.28 | -0.15 | -34.89% | 124 | 209 | 1.42 | 0.66 | 0.73 | -0.05 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 162 | 470 | 1.74 | 0.29 | 0.68 | -0.05 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 309 | 1,063 | 2.77 | 0.08 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 5.50 | 0.00 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 510 | 2.90 | 0.02 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 4,985 | 3.53 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 5.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:21 PM EST |
| 7.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:21 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:21 PM EST |
| 2.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:21 PM EST |
| 3.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 18 | 5.28 | 0.00 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:21 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.32 | -0.07 | 0.25 | -0.02 | 11/18/2024 | 11/20/2024 3:59:21 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 76 | 586 | 1.67 | -0.34 | 0.73 | -0.05 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 4.50 | 0.35 | 0.45 | 0.44 | +0.09 | +25.72% | 17 | 471 | 1.73 | -0.71 | 0.68 | -0.05 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 5.00 | 0.80 | 0.90 | 0.90 | +0.14 | +18.43% | 1 | 82 | 4.10 | -0.92 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 5.50 | 1.30 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 66 | 5.50 | -0.98 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:21 PM EST |
| 6.00 | 1.65 | 2.30 | 1.71 | 0.00 | 0.00% | 0 | 1 | 8.08 | -1.00 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:21 PM EST |
| 7.00 | 2.80 | 3.30 | % | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 7.50 | 3.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 8.00 | 3.20 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 9.00 | 4.70 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 10.00 | 5.00 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 11.00 | 6.80 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST |