Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517C00000500 | 2024-04-01 11:18AM EDT | 0.50 | 2.20 | 0.95 | 2.70 | 0.00 | - | 10 | 2 | 368.75% |
| BTBT240517C00001000 | 2024-04-17 2:55PM EDT | 1.00 | 0.87 | 0.50 | 2.15 | 0.00 | - | 91 | 125 | 212.50% |
| BTBT240517C00001500 | 2024-04-24 12:44PM EDT | 1.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 12 | 56 | 118.75% |
| BTBT240517C00002000 | 2024-04-26 3:40PM EDT | 2.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 11 | 2,141 | 116.41% |
| BTBT240517C00002500 | 2024-04-26 3:59PM EDT | 2.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 59 | 11,532 | 112.50% |
| BTBT240517C00003000 | 2024-04-26 3:33PM EDT | 3.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 22 | 2,433 | 120.31% |
| BTBT240517C00003500 | 2024-04-26 2:23PM EDT | 3.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,367 | 140.63% |
| BTBT240517C00004000 | 2024-04-25 10:27AM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6,621 | 143.75% |
| BTBT240517C00004500 | 2024-04-19 12:04PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 3,349 | 165.63% |
| BTBT240517C00005000 | 2024-04-24 9:38AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,937 | 184.38% |
| BTBT240517C00005500 | 2024-04-22 10:35AM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 3,013 | 203.13% |
| BTBT240517C00006000 | 2024-04-19 1:00PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,202 | 218.75% |
| BTBT240517C00007000 | 2024-04-04 9:50AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,886 | 301.56% |
| BTBT240517C00008000 | 2024-04-01 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,345 | 443.75% |
| BTBT240517C00009000 | 2024-03-07 11:01AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 241 | 284.38% |
| BTBT240517C00010000 | 2024-03-21 10:08AM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 595 | 441.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517P00001000 | 2024-04-11 11:15AM EDT | 1.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 646.88% |
| BTBT240517P00001500 | 2024-04-19 2:08PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 131 | 134.38% |
| BTBT240517P00002000 | 2024-04-26 12:04PM EDT | 2.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 31 | 2,386 | 121.88% |
| BTBT240517P00002500 | 2024-04-24 9:30AM EDT | 2.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 12 | 1,814 | 128.91% |
| BTBT240517P00003000 | 2024-04-22 2:25PM EDT | 3.00 | 0.78 | 0.70 | 0.85 | -0.14 | -15.22% | 50 | 1,586 | 126.56% |
| BTBT240517P00003500 | 2024-04-26 10:10AM EDT | 3.50 | 1.25 | 1.15 | 1.35 | -0.03 | -2.34% | 3 | 220 | 148.44% |
| BTBT240517P00004000 | 2024-04-26 2:22PM EDT | 4.00 | 1.75 | 0.80 | 1.95 | -0.05 | -2.78% | 1 | 194 | 295.31% |
| BTBT240517P00004500 | 2024-01-18 3:05PM EDT | 4.50 | 2.28 | 1.75 | 1.90 | 0.00 | - | 50 | 119 | 0.00% |
| BTBT240517P00005000 | 2024-01-12 11:05AM EDT | 5.00 | 2.37 | 2.15 | 2.30 | 0.00 | - | 10 | 125 | 0.00% |
| BTBT240517P00005500 | 2024-01-12 12:00PM EDT | 5.50 | 2.80 | 2.55 | 2.75 | 0.00 | - | - | 30 | 0.00% |
| BTBT240517P00006000 | 2024-04-02 12:01PM EDT | 6.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 4 | 22 | 187.50% |
| BTBT240517P00007000 | 2024-02-12 10:31AM EDT | 7.00 | 3.90 | 4.70 | 4.80 | 0.00 | - | - | 3 | 287.50% |
| BTBT240517P00008000 | 2023-12-29 4:42PM EDT | 8.00 | 4.40 | 5.00 | 5.90 | 0.00 | - | 28 | 27 | 421.09% |
| BTBT240517P00010000 | 2024-04-01 10:02AM EDT | 10.00 | 7.20 | 7.60 | 8.10 | 0.00 | - | 3 | 3 | 431.25% |
© 2024 Yahoo. All rights reserved.