Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116C00000500 | 2024-05-01 3:59PM EDT | 0.50 | 1.75 | 1.00 | 2.95 | 0.00 | - | 1 | 52 | 203.13% |
| BTBT260116C00001000 | 2024-05-01 10:25AM EDT | 1.00 | 1.60 | 0.70 | 2.85 | 0.00 | - | 1 | 97 | 170.70% |
| BTBT260116C00001500 | 2024-05-01 10:23AM EDT | 1.50 | 1.34 | 1.05 | 1.55 | 0.00 | - | 1 | 54 | 108.20% |
| BTBT260116C00002000 | 2024-05-02 11:57AM EDT | 2.00 | 1.30 | 1.15 | 1.35 | +0.15 | +13.04% | 2 | 299 | 119.53% |
| BTBT260116C00002500 | 2024-05-01 11:14AM EDT | 2.50 | 1.07 | 0.90 | 1.50 | 0.00 | - | 2 | 1,972 | 125.78% |
| BTBT260116C00003000 | 2024-05-02 3:19PM EDT | 3.00 | 1.15 | 0.85 | 1.25 | +0.05 | +4.55% | 5 | 1,175 | 118.75% |
| BTBT260116C00003500 | 2024-05-02 3:35PM EDT | 3.50 | 1.02 | 0.90 | 1.20 | -0.08 | -7.27% | 2 | 444 | 126.17% |
| BTBT260116C00004000 | 2024-04-30 12:45PM EDT | 4.00 | 0.88 | 0.95 | 1.10 | 0.00 | - | 5 | 429 | 129.88% |
| BTBT260116C00004500 | 2024-04-30 12:33PM EDT | 4.50 | 0.85 | 0.75 | 1.05 | 0.00 | - | 1 | 132 | 122.85% |
| BTBT260116C00005000 | 2024-05-02 3:27PM EDT | 5.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 8 | 3,799 | 120.51% |
| BTBT260116C00005500 | 2024-04-03 12:26PM EDT | 5.50 | 1.05 | 0.60 | 0.85 | 0.00 | - | 1 | 344 | 115.43% |
| BTBT260116C00007000 | 2024-05-02 2:27PM EDT | 7.00 | 0.74 | 0.60 | 0.80 | -0.06 | -7.50% | 10 | 716 | 122.85% |
| BTBT260116C00010000 | 2024-05-02 2:27PM EDT | 10.00 | 0.56 | 0.50 | 0.70 | +0.01 | +1.82% | 11 | 1,461 | 127.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116P00000500 | 2024-04-25 9:32AM EDT | 0.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 50 | 103 | 138.28% |
| BTBT260116P00001000 | 2024-04-05 3:29PM EDT | 1.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 60 | 110.55% |
| BTBT260116P00001500 | 2024-05-02 2:50PM EDT | 1.50 | 0.70 | 0.55 | 0.75 | +0.04 | +6.06% | 5 | 33 | 108.20% |
| BTBT260116P00002000 | 2024-04-30 9:47AM EDT | 2.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 2 | 109 | 107.42% |
| BTBT260116P00002500 | 2024-04-25 1:12PM EDT | 2.50 | 1.35 | 1.25 | 1.50 | 0.00 | - | 14 | 280 | 106.45% |
| BTBT260116P00003000 | 2024-04-09 10:38AM EDT | 3.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 1 | 107 | 103.71% |
| BTBT260116P00003500 | 2024-02-27 10:36AM EDT | 3.50 | 1.70 | 1.90 | 2.45 | 0.00 | - | 12 | 39 | 104.30% |
| BTBT260116P00004000 | 2024-01-18 2:37PM EDT | 4.00 | 2.60 | 2.15 | 2.55 | 0.00 | - | 1 | 15 | 81.25% |
| BTBT260116P00004500 | 2024-04-01 9:33AM EDT | 4.50 | 2.95 | 2.95 | 3.40 | 0.00 | - | 2 | 0 | 116.02% |
| BTBT260116P00005000 | 2024-04-25 3:49PM EDT | 5.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 4 | 144 | 104.69% |
| BTBT260116P00005500 | 2024-02-20 1:37PM EDT | 5.50 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 69 | 95.41% |
| BTBT260116P00007000 | 2024-02-02 11:03AM EDT | 7.00 | 5.08 | 4.70 | 5.70 | 0.00 | - | 10 | 7 | 91.21% |
| BTBT260116P00010000 | 2024-05-01 11:57AM EDT | 10.00 | 8.25 | 7.90 | 9.60 | 0.00 | - | 5 | 31 | 154.30% |
© 2024 Yahoo. All rights reserved.