Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT220128C00002000 | 2022-01-20 9:36AM EST | 2.00 | 3.50 | 2.17 | 3.30 | 0.00 | - | 1 | 1 | 453.13% |
| BTBT220128C00004000 | 2022-01-20 10:22AM EST | 4.00 | 1.27 | 0.59 | 1.01 | 0.00 | - | 1 | 4 | 164.06% |
| BTBT220128C00004500 | 2022-01-21 3:33PM EST | 4.50 | 0.55 | 0.27 | 0.62 | -0.22 | -28.57% | 33 | 1 | 148.44% |
| BTBT220128C00005000 | 2022-01-21 3:51PM EST | 5.00 | 0.19 | 0.17 | 0.25 | -0.29 | -60.42% | 1,080 | 54 | 140.63% |
| BTBT220128C00005500 | 2022-01-21 3:34PM EST | 5.50 | 0.10 | 0.08 | 0.13 | -0.04 | -28.57% | 177 | 67 | 147.66% |
| BTBT220128C00006000 | 2022-01-21 2:47PM EST | 6.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 387 | 587 | 156.25% |
| BTBT220128C00006500 | 2022-01-21 3:45PM EST | 6.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 18 | 293 | 165.63% |
| BTBT220128C00007000 | 2022-01-21 3:58PM EST | 7.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 146 | 930 | 203.13% |
| BTBT220128C00007500 | 2022-01-21 3:56PM EST | 7.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 86 | 268.75% |
| BTBT220128C00008000 | 2022-01-18 3:18PM EST | 8.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 259 | 253.13% |
| BTBT220128C00008500 | 2022-01-18 10:34AM EST | 8.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 3 | 90 | 443.75% |
| BTBT220128C00009000 | 2022-01-19 9:30AM EST | 9.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | 20 | 57 | 529.69% |
| BTBT220128C00009500 | 2022-01-10 12:32PM EST | 9.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 232 | 417.19% |
| BTBT220128C00010000 | 2022-01-21 12:29PM EST | 10.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 282 | 303.13% |
| BTBT220128C00010500 | 2022-01-04 2:29PM EST | 10.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 387.50% |
| BTBT220128C00011000 | 2021-12-30 2:43PM EST | 11.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 490.63% |
| BTBT220128C00011500 | 2022-01-04 2:35PM EST | 11.50 | 0.06 | 0.00 | 0.68 | 0.00 | - | 1 | 45 | 610.94% |
| BTBT220128C00012000 | 2022-01-06 1:01PM EST | 12.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 573.44% |
| BTBT220128C00012500 | 2021-12-28 9:33AM EST | 12.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | - | 1 | 428.13% |
| BTBT220128C00013000 | 2022-01-21 1:23PM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 6 | 312.50% |
| BTBT220128C00015000 | 2021-12-13 11:04AM EST | 15.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 687.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT220128P00003000 | 2022-01-19 3:38PM EST | 3.00 | 0.04 | - | 0.18 | 0.00 | - | - | - | 382.81% |
| BTBT220128P00004000 | 2022-01-21 3:50PM EST | 4.00 | 0.21 | 0.12 | 0.28 | +0.18 | +600.00% | 589 | 23 | 209.38% |
| BTBT220128P00004500 | 2022-01-21 3:57PM EST | 4.50 | 0.37 | 0.34 | 0.50 | +0.25 | +208.33% | 2,317 | 115 | 215.63% |
| BTBT220128P00005000 | 2022-01-21 3:52PM EST | 5.00 | 0.65 | 0.57 | 0.85 | +0.37 | +132.14% | 2,010 | 115 | 217.19% |
| BTBT220128P00005500 | 2022-01-21 3:31PM EST | 5.50 | 1.04 | 0.98 | 1.22 | +0.45 | +76.27% | 474 | 808 | 232.81% |
| BTBT220128P00006000 | 2022-01-21 3:53PM EST | 6.00 | 1.55 | 1.25 | 1.85 | +0.64 | +70.33% | 9 | 177 | 259.38% |
| BTBT220128P00006500 | 2022-01-21 1:00PM EST | 6.50 | 2.01 | 1.37 | 2.43 | +0.70 | +53.44% | 1 | 95 | 210.94% |
| BTBT220128P00007000 | 2022-01-20 3:57PM EST | 7.00 | 2.04 | 1.79 | 3.05 | 0.00 | - | 10 | 120 | 256.25% |
| BTBT220128P00007500 | 2022-01-21 3:04PM EST | 7.50 | 2.81 | 2.38 | 3.60 | +0.44 | +18.57% | 3 | 40 | 332.81% |
| BTBT220128P00008000 | 2022-01-20 11:31AM EST | 8.00 | 2.75 | 2.81 | 4.00 | 0.00 | - | 1 | 67 | 298.44% |
| BTBT220128P00008500 | 2022-01-21 1:34PM EST | 8.50 | 3.76 | 3.35 | 4.65 | +0.60 | +18.99% | 2 | 29 | 392.97% |
| BTBT220128P00009000 | 2022-01-20 11:44AM EST | 9.00 | 3.94 | 3.50 | 5.25 | 0.00 | - | 76 | 93 | 312.50% |
| BTBT220128P00009500 | 2022-01-21 3:36PM EST | 9.50 | 4.96 | 4.30 | 5.70 | +0.72 | +16.98% | 1 | 17 | 437.50% |
| BTBT220128P00010000 | 2022-01-19 2:21PM EST | 10.00 | 4.96 | 4.35 | 5.95 | 0.00 | - | 5 | 296 | 695.31% |
| BTBT220128P00010500 | 2022-01-18 10:50AM EST | 10.50 | 5.13 | 4.60 | 7.05 | 0.00 | - | - | 0 | 250.00% |
| BTBT220128P00011000 | 2022-01-19 3:58PM EST | 11.00 | 6.10 | 4.00 | 8.70 | 0.00 | - | 1 | 47 | 343.75% |
| BTBT220128P00011500 | 2022-01-18 10:50AM EST | 11.50 | 6.08 | 4.50 | 9.25 | 0.00 | - | 1 | 5 | 393.75% |
| BTBT220128P00012000 | 2022-01-07 2:44PM EST | 12.00 | 7.04 | 5.00 | 9.75 | 0.00 | - | 1 | 4 | 409.38% |
| BTBT220128P00012500 | 2022-01-18 9:30AM EST | 12.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BTBT220128P00013000 | 2022-01-18 9:30AM EST | 13.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
