Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.64 as of 4/19/2024 7:37:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.20 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 1.00 | 0.85 | 2.10 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:07 PM EST |
| 1.50 | 0.55 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 2.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.96 | 0.21 | -0.01 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.19 | 0.65 | 0.87 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 3.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 469 | 1.26 | 0.24 | 0.73 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 3.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 115 | 1.70 | 0.06 | 0.26 | 0.00 | 4/16/2024 | 4/18/2024 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 168 | 2.20 | 0.01 | 0.05 | 0.00 | 4/16/2024 | 4/18/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 7.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 222 | 9.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:07 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 103 | 9.90 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 10 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:07 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 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.55 | % | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.84 | -0.04 | 0.21 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 2.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 372 | 1.20 | -0.35 | 0.87 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 3.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 135 | 0.94 | -0.76 | 0.73 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 3.50 | 0.90 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 87 | 2.06 | -0.94 | 0.26 | 0.00 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 4.00 | 1.35 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 17 | 4.58 | -0.99 | 0.05 | 0.00 | 4/12/2024 | 4/18/2024 4:00:07 PM EST |
| 4.50 | 1.05 | 2.80 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 5.00 | 1.70 | 3.30 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 5.50 | 2.70 | 3.80 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 6.00 | 2.55 | 4.10 | % | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 7.00 | 3.60 | 4.80 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST |