Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

HUT – Hut 8 Mining Corp.

Last update: November 26, 2022 at 2:33 p.m.   (Real-time)

  • Last price: 1.580
  • Net change: -0.060
  • Bid price: 1.570
  • Ask price: 1.580
  • 30-day historical volatility: 96.28%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 12,046
Volume: 26
Open interest: 5,404
Volume: 10
December 16, 2022 1.00 1.15 1.15 0 0 0 0.50 0 0.05 0.05 0 0 0
December 16, 2022 0.75 0.90 0.90 0 0 0 0.75 0 0.05 0.05 0 0 0
December 16, 2022 0.51 0.66 0.66 0 0 0 1.00 0 0.07 0.07 0 5 0
December 16, 2022 0.30 0.43 0.43 0 0 0 1.25 0.04 0.08 0.08 0 120 0
December 16, 2022 0.18 0.26 0.26 0 29 0 1.50 0.12 0.17 0.17 0 76 0
December 16, 2022 0.08 0.13 0.13 0 511 0 1.75 0.26 0.32 0.32 -0.02 58 10
December 16, 2022 0.04 0.07 0.07 0 85 0 2.00 0.43 0.55 0.55 0 2,593 0
December 16, 2022 0.01 0.05 0.05 0 1 0 2.25 0.65 0.78 0.78 0 2 0
December 16, 2022 0 0.04 0.04 0 81 0 2.50 0.88 1.00 1.00 0 22 0
December 16, 2022 0 0.05 0.05 0 39 0 2.75 1.12 1.25 1.25 0 154 0
December 16, 2022 0 0.06 0.06 0 459 0 3.00 1.36 1.49 1.49 0 43 0
December 16, 2022 0 0.05 0.05 0 75 0 3.25 1.61 1.74 1.74 0 0 0
December 16, 2022 0 0.05 0.05 0 89 0 3.50 1.86 1.99 1.99 0 19 0
December 16, 2022 0 0.05 0.05 0 60 0 3.75 2.11 2.25 2.25 0 15 0
December 16, 2022 0 0.05 0.05 0 580 0 4.00 2.35 2.50 2.50 0 63 0
December 16, 2022 0.01 0.05 0.05 0 123 0 4.25 2.60 2.75 2.75 0 15 0
December 16, 2022 0 0.05 0.05 0 1,048 0 4.50 2.85 3.00 3.00 0 15 0
December 16, 2022 0 0.05 0.05 0 0 0 4.75 3.10 3.25 3.25 0 0 0
December 16, 2022 0 0.05 0.05 0 219 0 5.00 3.35 3.50 3.50 0 61 0
December 16, 2022 0 0.05 0.05 0 0 0 5.25 3.60 3.75 3.75 0 0 0
December 16, 2022 0 0.05 0.05 0 411 0 5.50 3.85 4.00 4.00 0 25 0
December 16, 2022 0 0.05 0.05 0 556 0 6.00 4.35 4.50 4.50 0 40 0
December 16, 2022 0 0.05 0.05 0 110 0 6.50 4.85 5.00 5.00 0 25 0
December 16, 2022 0 0.05 0.05 0 274 0 7.00 5.35 5.50 5.50 0 40 0
December 16, 2022 0 0.05 0.05 0 41 0 7.50 5.85 6.00 6.00 0 1 0
December 16, 2022 0 0.05 0.05 0 132 0 8.00 6.35 6.50 6.50 0 0 0
December 16, 2022 0 0.05 0.05 0 112 0 8.50 6.85 7.00 7.00 0 0 0
December 16, 2022 0 0.04 0.04 0 185 0 9.00 7.35 7.50 7.50 0 0 0
December 16, 2022 0 0.04 0.04 0 130 0 9.50 7.85 8.00 8.00 0 0 0
December 16, 2022 0 0.05 0.05 0 177 0 10.00 8.35 8.50 8.50 0 0 0
December 16, 2022 0 0.05 0.05 0 101 0 11.00 9.35 9.50 9.50 0 0 0
December 16, 2022 0 0.04 0.04 0 148 0 12.00 10.35 10.50 10.50 0 0 0
December 16, 2022 0 0.05 0.05 0 49 0 13.00 11.35 11.50 11.50 0 0 0
December 16, 2022 0 0.04 0.04 0 381 0 14.00 12.35 12.50 12.50 0 0 0
January 20, 2023 1.05 1.24 1.24 0 0 0 0.50 0 0.05 0.05 0 0 0
January 20, 2023 0.79 1.01 1.01 0 0 0 0.75 0 0.07 0.07 0 0 0
January 20, 2023 0.58 0.69 0.69 0 32 0 1.00 0.04 0.08 0.08 0 0 0
January 20, 2023 0.41 0.51 0.51 0 0 0 1.25 0.11 0.14 0.14 0 0 0
January 20, 2023 0.27 0.35 0.35 0 24 0 1.50 0.21 0.25 0.25 0 25 0
January 20, 2023 0.17 0.21 0.21 0 16 0 1.75 0.36 0.41 0.41 0 33 0
January 20, 2023 0.11 0.15 0.15 0 78 0 2.00 0.54 0.61 0.61 0 82 0
January 20, 2023 0.09 0.10 0.10 0 17 0 2.25 0.74 0.82 0.82 0 11 0
January 20, 2023 0.04 0.07 0.07 0 23 0 2.50 0.96 1.05 1.05 0 27 0
January 20, 2023 0.03 0.06 0.06 0 15 0 2.75 1.19 1.28 1.28 0 4 0
January 20, 2023 0.01 0.05 0.05 0 111 0 3.00 1.43 1.52 1.52 0 25 0
January 20, 2023 0.01 0.04 0.04 0 21 0 3.25 1.66 1.79 1.79 0 11 0
January 20, 2023 0 0.06 0.06 0 109 0 3.50 1.90 2.12 2.12 0 11 0
January 20, 2023 0 0.06 0.06 0 116 0 3.75 2.15 2.36 2.36 0 0 0
January 20, 2023 0 0.06 0.06 0 42 0 4.00 2.40 2.59 2.59 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 4.25 2.65 2.84 2.84 0 15 0
January 20, 2023 0 0.06 0.06 0 115 0 4.50 2.89 3.10 3.10 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 4.75 3.10 3.35 3.35 0 0 0
January 20, 2023 0 0.06 0.06 0 64 0 5.00 3.35 3.60 3.60 0 0 0
January 20, 2023 0 0.05 0.05 0 2 0 5.25 3.60 3.85 3.85 0 0 0
January 20, 2023 0 0.05 0.05 0 114 0 5.50 3.85 4.10 4.10 0 0 0
January 20, 2023 0 0.05 0.05 0 507 0 6.00 4.35 4.60 4.60 0 0 0
February 17, 2023 1.01 1.19 1.19 0 0 0 0.50 0 0.06 0.06 0 0 0
February 17, 2023 0.78 0.97 0.97 0 0 0 0.75 0.01 0.09 0.09 0 0 0
February 17, 2023 0.59 0.72 0.72 0 0 0 1.00 0.07 0.11 0.11 0 0 0
February 17, 2023 0.44 0.55 0.55 0 0 0 1.25 0.16 0.19 0.19 0 0 0
February 17, 2023 0.32 0.37 0.37 0 0 0 1.50 0.28 0.32 0.32 0 0 0
February 17, 2023 0.23 0.28 0.28 0 0 0 1.75 0.42 0.47 0.47 0 5 0
February 17, 2023 0.16 0.21 0.21 -0.03 0 20 2.00 0.60 0.65 0.65 0 10 0
February 17, 2023 0.12 0.15 0.15 0 25 0 2.25 0.79 0.89 0.89 0 267 0
February 17, 2023 0.08 0.12 0.12 0 0 0 2.50 1.00 1.09 1.09 0 51 0
February 17, 2023 0.06 0.09 0.09 0 15 0 2.75 1.21 1.33 1.33 0 0 0
February 17, 2023 0.04 0.07 0.07 0 47 0 3.00 1.46 1.55 1.55 0 0 0
February 17, 2023 0.03 0.06 0.06 0 0 0 3.25 1.69 1.79 1.79 0 0 0
February 17, 2023 0.02 0.05 0.05 0 2 0 3.50 1.93 2.03 2.03 0 0 0
February 17, 2023 0.01 0.05 0.05 0 0 0 3.75 2.18 2.27 2.27 0 0 0
February 17, 2023 0.01 0.04 0.04 0 18 0 4.00 2.42 2.51 2.51 0 0 0
February 17, 2023 0.01 0.07 0.07 0 0 0 4.25 2.67 2.78 2.78 0 0 0
February 17, 2023 0 0.05 0.05 0 4 0 4.50 2.90 3.15 3.15 0 50 0
February 17, 2023 0 0.06 0.06 0 0 0 4.75 3.10 3.40 3.40 0 0 0
February 17, 2023 0 0.05 0.05 0 41 0 5.00 3.35 3.65 3.65 0 0 0
February 17, 2023 0 0.06 0.06 0 66 0 5.50 3.85 4.15 4.15 0 0 0
March 17, 2023 1.04 1.25 1.25 0 0 0 0.50 0 0.07 0.07 0 0 0
March 17, 2023 0.82 1.03 1.03 0 0 0 0.75 0.04 0.08 0.08 0 0 0
March 17, 2023 0.64 0.75 0.75 0 13 0 1.00 0.11 0.14 0.14 0 13 0
March 17, 2023 0.47 0.59 0.59 0 0 0 1.25 0.20 0.24 0.24 0 0 0
March 17, 2023 0.36 0.46 0.46 0 39 0 1.50 0.33 0.38 0.38 0 15 0
March 17, 2023 0.27 0.33 0.33 0 0 0 1.75 0.48 0.53 0.53 0 0 0
March 17, 2023 0.21 0.26 0.26 0 66 0 2.00 0.65 0.71 0.71 0 11 0
March 17, 2023 0.16 0.21 0.21 0 0 0 2.25 0.84 0.91 0.91 0 100 0
March 17, 2023 0.12 0.17 0.17 0 26 0 2.50 1.04 1.15 1.15 0 61 0
March 17, 2023 0.09 0.14 0.14 0 0 0 2.75 1.26 1.36 1.36 0 0 0
March 17, 2023 0.07 0.11 0.11 0 215 0 3.00 1.49 1.59 1.59 0 71 0
March 17, 2023 0.06 0.09 0.09 0 10 0 3.25 1.72 1.82 1.82 0 0 0
March 17, 2023 0.05 0.08 0.08 0 100 0 3.50 1.95 2.06 2.06 0 20 0
March 17, 2023 0.04 0.07 0.07 0 0 0 3.75 2.19 2.30 2.30 0 0 0
March 17, 2023 0.05 0.07 0.07 0 391 0 4.00 2.43 2.54 2.54 0 59 0
March 17, 2023 0.02 0.05 0.05 0 29 0 4.50 2.92 3.05 3.05 0 61 0
March 17, 2023 0.01 0.07 0.07 0 71 0 5.00 3.35 3.55 3.55 0 15 0
March 17, 2023 0.01 0.06 0.06 0 31 0 5.50 3.85 4.10 4.10 0 49 0
March 17, 2023 0 0.05 0.05 0 9 0 6.00 4.35 4.60 4.60 0 46 0
March 17, 2023 0 0.05 0.05 0 61 0 6.50 4.85 5.10 5.10 0 98 0
March 17, 2023 0 0.05 0.05 0 46 0 7.00 5.35 5.60 5.60 0 33 0
March 17, 2023 0 0.04 0.04 0 60 0 7.50 5.85 6.10 6.10 0 63 0
March 17, 2023 0 0.05 0.05 0 124 0 8.00 6.30 6.60 6.60 0 73 0
March 17, 2023 0 0.04 0.04 0 0 0 8.50 6.80 7.10 7.10 0 116 0
March 17, 2023 0 0.04 0.04 0 32 0 9.00 7.30 7.60 7.60 0 99 0
March 17, 2023 0 0.04 0.04 0 1,078 0 10.00 8.30 8.60 8.60 0 15 0
April 21, 2023 1.04 1.30 1.30 0 0 0 0.50 0.01 0.07 0.07 0 0 0
April 21, 2023 0.84 0.95 0.95 0 0 0 0.75 0.06 0.10 0.10 0 0 0
April 21, 2023 0.65 0.78 0.78 0 0 0 1.00 0.15 0.18 0.18 0 0 0
April 21, 2023 0.51 0.63 0.63 0 3 0 1.25 0.25 0.28 0.28 0 0 0
April 21, 2023 0.41 0.51 0.51 0 0 0 1.50 0.38 0.42 0.42 0 25 0
April 21, 2023 0.32 0.38 0.38 0 0 0 1.75 0.53 0.58 0.58 0 0 0
April 21, 2023 0.25 0.31 0.31 0 234 0 2.00 0.71 0.76 0.76 0 0 0
April 21, 2023 0.20 0.26 0.26 0 0 0 2.25 0.90 0.96 0.96 0 0 0
April 21, 2023 0.16 0.21 0.21 0 0 0 2.50 1.10 1.16 1.16 0 0 0
April 21, 2023 0.13 0.18 0.18 0 0 0 2.75 1.31 1.41 1.41 0 0 0
April 21, 2023 0.11 0.15 0.15 0 0 0 3.00 1.52 1.64 1.64 0 0 0
April 21, 2023 0.09 0.13 0.13 0 0 0 3.25 1.75 1.87 1.87 0 0 0
April 21, 2023 0.07 0.11 0.11 0 0 0 3.50 1.98 2.09 2.09 0 0 0
April 21, 2023 0.06 0.10 0.10 0 0 0 3.75 2.21 2.34 2.34 0 0 0
April 21, 2023 0.05 0.09 0.09 0 20 0 4.00 2.44 2.58 2.58 0 0 0
April 21, 2023 0.04 0.08 0.08 0 1 0 4.50 2.93 3.10 3.10 0 0 0
May 19, 2023 1.04 1.31 1.31 0 0 0 0.50 0.02 0.09 0.09 0 0 0
May 19, 2023 0.84 0.97 0.97 0 0 0 0.75 0.08 0.12 0.12 0 0 0
May 19, 2023 0.66 0.80 0.80 0 0 0 1.00 0.17 0.20 0.20 0 0 0
May 19, 2023 0.54 0.66 0.66 0 0 0 1.25 0.28 0.32 0.32 0 0 0
May 19, 2023 0.44 0.54 0.54 0 0 0 1.50 0.41 0.46 0.46 0 0 0
May 19, 2023 0.35 0.42 0.42 0 0 0 1.75 0.57 0.62 0.62 0 0 0
May 19, 2023 0.29 0.35 0.35 0 0 0 2.00 0.75 0.80 0.80 0 0 0
May 19, 2023 0.24 0.30 0.30 0 0 0 2.25 0.94 1.00 1.00 0 1 0
May 19, 2023 0.20 0.26 0.26 0 0 0 2.50 1.14 1.20 1.20 0 0 0
May 19, 2023 0.16 0.22 0.22 0 0 0 2.75 1.35 1.44 1.44 0 0 0
May 19, 2023 0.14 0.19 0.19 0 8 0 3.00 1.56 1.67 1.67 0 0 0
June 16, 2023 1.05 1.32 1.32 0 0 0 0.50 0.03 0.09 0.09 0 15 0
June 16, 2023 0.70 0.82 0.82 0 71 0 1.00 0.19 0.23 0.23 0 46 0
June 16, 2023 0.47 0.57 0.57 0 27 0 1.50 0.44 0.50 0.50 0 23 0
June 16, 2023 0.32 0.40 0.40 0 248 0 2.00 0.78 0.85 0.85 0 4 0
June 16, 2023 0.23 0.30 0.30 0 127 0 2.50 1.17 1.25 1.25 0 25 0
June 16, 2023 0.17 0.23 0.23 0 155 0 3.00 1.59 1.70 1.70 0 11 0
June 16, 2023 0.12 0.19 0.19 0 134 0 3.50 2.03 2.15 2.15 0 50 0
June 16, 2023 0.10 0.16 0.16 0 75 0 4.00 2.50 2.62 2.62 0 5 0
June 16, 2023 0.08 0.13 0.13 0 6 0 4.50 2.97 3.10 3.10 0 5 0
June 16, 2023 0.06 0.12 0.12 0 113 0 5.00 3.45 3.60 3.60 0 30 0
June 16, 2023 0.05 0.11 0.11 0 2 0 5.50 3.90 4.10 4.10 0 60 0
June 16, 2023 0.05 0.10 0.10 0 19 0 6.00 4.40 4.55 4.55 0 30 0
September 15, 2023 1.05 1.35 1.35 0 10 0 0.50 0.06 0.11 0.11 0 0 0
September 15, 2023 0.73 0.87 0.87 0 89 0 1.00 0.25 0.30 0.30 0 11 0
September 15, 2023 0.60 0.66 0.66 0 45 0 1.50 0.53 0.59 0.59 0 11 0
September 15, 2023 0.39 0.48 0.48 0 225 0 2.00 0.87 0.94 0.94 0 0 0
September 15, 2023 0.30 0.39 0.39 -0.11 19 6 2.50 1.26 1.34 1.34 0 0 0
September 15, 2023 0.23 0.32 0.32 0 92 0 3.00 1.68 1.77 1.77 0 10 0
September 15, 2023 0.19 0.27 0.27 0 48 0 3.50 2.12 2.23 2.23 0 0 0
September 15, 2023 0.15 0.23 0.23 0 17 0 4.00 2.57 2.69 2.69 0 5 0
September 15, 2023 0.11 0.18 0.18 0 27 0 5.00 3.50 3.65 3.65 0 0 0