Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-04-04 9:32AM EDT | 0.50 | 2.00 | 1.35 | 2.70 | 0.00 | - | 1 | 1 | 370.31% |
| BTBT240816C00001000 | 2024-04-17 11:43AM EDT | 1.00 | 0.85 | 1.30 | 2.20 | 0.00 | - | 20 | 147 | 311.72% |
| BTBT240816C00001500 | 2024-04-26 2:44PM EDT | 1.50 | 1.05 | 0.05 | 1.85 | +0.15 | +16.67% | 1 | 948 | 105.47% |
| BTBT240816C00002000 | 2024-04-26 3:33PM EDT | 2.00 | 0.76 | 0.70 | 0.80 | +0.07 | +10.14% | 4 | 625 | 125.39% |
| BTBT240816C00002500 | 2024-04-26 3:56PM EDT | 2.50 | 0.59 | 0.50 | 0.60 | +0.04 | +7.27% | 38 | 531 | 123.44% |
| BTBT240816C00003000 | 2024-04-26 3:53PM EDT | 3.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 14 | 1,567 | 121.09% |
| BTBT240816C00003500 | 2024-04-26 2:59PM EDT | 3.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 202 | 4,615 | 126.17% |
| BTBT240816C00004000 | 2024-04-26 1:24PM EDT | 4.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 7 | 1,183 | 126.17% |
| BTBT240816C00004500 | 2024-04-26 11:06AM EDT | 4.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 692 | 127.34% |
| BTBT240816C00005000 | 2024-04-26 11:27AM EDT | 5.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 8 | 764 | 132.03% |
| BTBT240816C00005500 | 2024-04-22 1:53PM EDT | 5.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 9 | 280 | 134.38% |
| BTBT240816C00006000 | 2024-04-23 3:30PM EDT | 6.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 3,188 | 135.16% |
| BTBT240816C00007000 | 2024-04-17 9:51AM EDT | 7.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 270 | 139.84% |
| BTBT240816C00008000 | 2024-04-24 2:17PM EDT | 8.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 467 | 141.41% |
| BTBT240816C00009000 | 2024-04-15 3:07PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,227 | 139.06% |
| BTBT240816C00010000 | 2024-04-26 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,315 | 129.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816P00001000 | 2024-04-12 2:14PM EDT | 1.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 121.88% |
| BTBT240816P00001500 | 2024-04-25 9:54AM EDT | 1.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 109 | 125.00% |
| BTBT240816P00002000 | 2024-04-26 9:30AM EDT | 2.00 | 0.49 | 0.35 | 0.50 | -0.11 | -18.33% | 6 | 297 | 121.88% |
| BTBT240816P00002500 | 2024-04-23 2:02PM EDT | 2.50 | 0.72 | 0.65 | 0.75 | 0.00 | - | 1 | 1,005 | 115.63% |
| BTBT240816P00003000 | 2024-04-26 10:51AM EDT | 3.00 | 1.08 | 1.00 | 1.15 | -0.16 | -12.90% | 50 | 153 | 118.36% |
| BTBT240816P00003500 | 2024-04-24 1:58PM EDT | 3.50 | 1.48 | 1.40 | 1.55 | 0.00 | - | 5 | 317 | 117.97% |
| BTBT240816P00004000 | 2024-02-20 10:50AM EDT | 4.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 57 | 117.19% |
| BTBT240816P00004500 | 2024-04-04 9:47AM EDT | 4.50 | 2.35 | 2.25 | 2.45 | +0.15 | +6.82% | 9 | 10 | 117.97% |
| BTBT240816P00005000 | 2024-02-02 11:32AM EDT | 5.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 10 | 150 | 128.13% |
| BTBT240816P00005500 | 2024-03-28 11:33AM EDT | 5.50 | 2.90 | 3.20 | 4.20 | 0.00 | - | 1 | 6 | 213.67% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 261.72% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 326.56% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 217.97% |
© 2024 Yahoo. All rights reserved.