Bit Digital, Inc. (BTBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.76-0.63 (-4.09%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT210319C00005000 | 2021-02-25 3:43PM EST | 5.00 | 10.40 | 9.10 | 10.60 | +0.15 | +1.46% | 3 | 2 | 262.50% |
| BTBT210319C00007500 | 2021-02-26 2:59PM EST | 7.50 | 7.50 | 7.20 | 7.80 | -1.20 | -13.79% | 3 | 119 | 216.41% |
| BTBT210319C00010000 | 2021-02-26 11:40AM EST | 10.00 | 5.60 | 5.10 | 5.80 | -0.40 | -6.67% | 7 | 212 | 201.95% |
| BTBT210319C00012500 | 2021-02-26 3:51PM EST | 12.50 | 3.90 | 3.80 | 4.50 | -0.70 | -15.22% | 4 | 52 | 224.02% |
| BTBT210319C00015000 | 2021-02-26 3:40PM EST | 15.00 | 2.85 | 2.60 | 3.00 | -0.39 | -12.04% | 30 | 284 | 207.03% |
| BTBT210319C00017500 | 2021-02-26 3:56PM EST | 17.50 | 2.00 | 1.80 | 2.15 | -0.30 | -13.04% | 90 | 452 | 207.23% |
| BTBT210319C00020000 | 2021-02-26 3:39PM EST | 20.00 | 1.60 | 1.35 | 1.75 | -0.15 | -8.57% | 193 | 1,126 | 219.14% |
| BTBT210319C00022500 | 2021-02-26 3:21PM EST | 22.50 | 1.18 | 1.00 | 1.15 | -0.27 | -18.62% | 67 | 605 | 215.04% |
| BTBT210319C00025000 | 2021-02-26 3:26PM EST | 25.00 | 0.95 | 0.75 | 1.00 | -0.22 | -18.80% | 265 | 1,350 | 224.22% |
| BTBT210319C00030000 | 2021-02-26 3:32PM EST | 30.00 | 0.55 | 0.45 | 0.55 | -0.29 | -34.52% | 356 | 2,461 | 226.37% |
| BTBT210319C00035000 | 2021-02-26 2:58PM EST | 35.00 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 78 | 1,044 | 240.43% |
| BTBT210319C00040000 | 2021-02-26 3:22PM EST | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 67 | 5,322 | 248.83% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT210319P00002500 | 2021-02-12 2:12PM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 125 | 340.63% |
| BTBT210319P00005000 | 2021-02-24 12:02PM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 104 | 212.50% |
| BTBT210319P00007500 | 2021-02-26 2:21PM EST | 7.50 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 38 | 224 | 184.38% |
| BTBT210319P00010000 | 2021-02-26 3:50PM EST | 10.00 | 0.57 | 0.50 | 0.60 | +0.08 | +16.33% | 56 | 420 | 184.18% |
| BTBT210319P00012500 | 2021-02-26 3:25PM EST | 12.50 | 1.47 | 1.35 | 1.60 | -0.08 | -5.16% | 97 | 693 | 189.06% |
| BTBT210319P00015000 | 2021-02-26 3:26PM EST | 15.00 | 2.85 | 2.95 | 3.00 | +0.04 | +1.42% | 128 | 868 | 202.34% |
| BTBT210319P00017500 | 2021-02-26 2:58PM EST | 17.50 | 4.75 | 4.50 | 5.00 | +0.25 | +5.56% | 26 | 607 | 209.67% |
| BTBT210319P00020000 | 2021-02-26 1:34PM EST | 20.00 | 6.90 | 6.40 | 7.00 | +0.40 | +6.15% | 30 | 332 | 212.50% |
| BTBT210319P00022500 | 2021-02-26 1:06PM EST | 22.50 | 8.90 | 8.60 | 9.00 | +0.56 | +6.71% | 10 | 352 | 213.87% |
| BTBT210319P00025000 | 2021-02-26 3:46PM EST | 25.00 | 10.97 | 10.30 | 11.70 | +0.47 | +4.48% | 1 | 303 | 213.67% |
| BTBT210319P00030000 | 2021-02-26 9:37AM EST | 30.00 | 15.50 | 15.40 | 16.80 | +1.03 | +7.12% | 4 | 104 | 265.04% |
| BTBT210319P00035000 | 2021-02-17 10:41AM EST | 35.00 | 13.50 | 19.70 | 21.00 | 0.00 | - | 2 | 11 | 189.06% |
| BTBT210319P00040000 | 2021-02-26 9:30AM EST | 40.00 | 25.60 | 25.10 | 26.10 | +0.18 | +0.71% | 5 | 49 | 263.09% |
© 2021 Verizon Media. All rights reserved.
