CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628C00008000 | 2024-06-11 12:57PM EDT | 8.00 | 7.00 | 0.00 | 9.90 | 0.00 | - | - | 50 | 1,043.75% |
| CLSK240628C00009000 | 2024-06-11 1:28PM EDT | 9.00 | 6.20 | 6.80 | 9.50 | 0.00 | - | - | 13 | 650.00% |
| CLSK240628C00010000 | 2024-06-21 1:37PM EDT | 10.00 | 7.30 | 5.80 | 7.90 | 0.00 | - | 10 | 41 | 437.50% |
| CLSK240628C00011000 | 2024-06-24 9:35AM EDT | 11.00 | 6.09 | 4.30 | 6.90 | 0.00 | - | 20 | 31 | 698.05% |
| CLSK240628C00011500 | 2024-06-24 10:11AM EDT | 11.50 | 5.46 | 3.90 | 6.40 | +0.30 | +5.81% | 10 | 20 | 225.00% |
| CLSK240628C00012000 | 2024-06-25 2:57PM EDT | 12.00 | 4.50 | 3.30 | 5.80 | -0.20 | -4.26% | 11 | 61 | 579.30% |
| CLSK240628C00012500 | 2024-06-25 10:36AM EDT | 12.50 | 4.70 | 2.90 | 5.90 | -0.50 | -9.62% | 21 | 4 | 297.66% |
| CLSK240628C00013000 | 2024-06-25 3:05PM EDT | 13.00 | 3.48 | 3.50 | 5.50 | +0.08 | +2.35% | 11 | 47 | 424.61% |
| CLSK240628C00013500 | 2024-06-24 3:45PM EDT | 13.50 | 3.09 | 2.05 | 3.30 | 0.00 | - | 1 | 4 | 207.03% |
| CLSK240628C00014000 | 2024-06-25 12:55PM EDT | 14.00 | 2.35 | 2.50 | 2.95 | -0.15 | -6.00% | 7 | 277 | 154.69% |
| CLSK240628C00014500 | 2024-06-25 1:04PM EDT | 14.50 | 1.97 | 2.10 | 2.25 | -0.15 | -7.08% | 39 | 214 | 111.72% |
| CLSK240628C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 483 | 435 | 114.06% |
| CLSK240628C00015500 | 2024-06-25 3:55PM EDT | 15.50 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 44 | 246 | 100.78% |
| CLSK240628C00016000 | 2024-06-25 3:54PM EDT | 16.00 | 0.93 | 0.85 | 0.95 | +0.01 | +1.09% | 515 | 1,135 | 91.80% |
| CLSK240628C00016500 | 2024-06-25 3:58PM EDT | 16.50 | 0.57 | 0.55 | 0.60 | -0.07 | -10.94% | 2,355 | 915 | 86.72% |
| CLSK240628C00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.39 | 0.35 | 0.40 | -0.03 | -7.14% | 3,695 | 3,043 | 90.23% |
| CLSK240628C00017500 | 2024-06-25 3:59PM EDT | 17.50 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 2,731 | 4,343 | 91.02% |
| CLSK240628C00018000 | 2024-06-25 3:56PM EDT | 18.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 2,299 | 10,255 | 91.02% |
| CLSK240628C00018500 | 2024-06-25 3:56PM EDT | 18.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1,014 | 3,978 | 94.53% |
| CLSK240628C00019000 | 2024-06-25 3:58PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 857 | 2,338 | 110.94% |
| CLSK240628C00019500 | 2024-06-25 2:31PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 528 | 1,156 | 99.22% |
| CLSK240628C00020000 | 2024-06-25 2:43PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 326 | 3,698 | 112.50% |
| CLSK240628C00020500 | 2024-06-25 12:39PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 2,900 | 125.00% |
| CLSK240628C00021000 | 2024-06-25 2:50PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 59 | 1,856 | 135.94% |
| CLSK240628C00021500 | 2024-06-24 2:56PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 2,077 | 146.88% |
| CLSK240628C00022000 | 2024-06-25 2:38PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 157 | 2,153 | 157.81% |
| CLSK240628C00022500 | 2024-06-24 10:23AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 209 | 167.19% |
| CLSK240628C00023000 | 2024-06-25 1:43PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 1,586 | 178.13% |
| CLSK240628C00023500 | 2024-06-21 1:30PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 577 | 187.50% |
| CLSK240628C00024000 | 2024-06-24 2:00PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 117 | 498 | 196.88% |
| CLSK240628C00025000 | 2024-06-25 2:32PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 745 | 214.06% |
| CLSK240628C00026000 | 2024-06-25 2:09PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 70 | 212 | 231.25% |
| CLSK240628C00027000 | 2024-06-21 2:12PM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 188 | 273.44% |
| CLSK240628C00028000 | 2024-06-20 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 202 | 262.50% |
| CLSK240628C00030000 | 2024-06-25 2:47PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,157 | 290.63% |
| CLSK240628C00035000 | 2024-06-17 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 58 | 353.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 275.00% |
| CLSK240628P00011000 | 2024-06-24 9:50AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 626 | 228.13% |
| CLSK240628P00011500 | 2024-06-18 1:52PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 207.81% |
| CLSK240628P00012000 | 2024-06-24 10:39AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 187.50% |
| CLSK240628P00012500 | 2024-06-24 3:05PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 117 | 165.63% |
| CLSK240628P00013000 | 2024-06-24 1:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 616 | 146.88% |
| CLSK240628P00013500 | 2024-06-25 3:05PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 1,301 | 128.13% |
| CLSK240628P00014000 | 2024-06-25 2:04PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 16 | 1,151 | 50.00% |
| CLSK240628P00014500 | 2024-06-25 3:42PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 23 | 1,154 | 89.84% |
| CLSK240628P00015000 | 2024-06-25 3:37PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 264 | 2,817 | 93.75% |
| CLSK240628P00015500 | 2024-06-25 3:55PM EDT | 15.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 904 | 2,319 | 85.16% |
| CLSK240628P00016000 | 2024-06-25 3:59PM EDT | 16.00 | 0.25 | 0.25 | 0.30 | -0.12 | -32.43% | 1,731 | 3,661 | 89.06% |
| CLSK240628P00016500 | 2024-06-25 3:56PM EDT | 16.50 | 0.46 | 0.40 | 0.50 | -0.17 | -26.98% | 1,403 | 2,289 | 83.98% |
| CLSK240628P00017000 | 2024-06-25 3:41PM EDT | 17.00 | 0.86 | 0.70 | 0.80 | -0.04 | -4.44% | 414 | 2,011 | 87.50% |
| CLSK240628P00017500 | 2024-06-25 2:34PM EDT | 17.50 | 1.30 | 1.05 | 1.15 | +0.05 | +4.00% | 27 | 1,306 | 87.89% |
| CLSK240628P00018000 | 2024-06-25 2:44PM EDT | 18.00 | 1.72 | 1.45 | 1.55 | -0.08 | -4.44% | 56 | 1,973 | 87.11% |
| CLSK240628P00018500 | 2024-06-25 3:55PM EDT | 18.50 | 1.98 | 1.90 | 2.00 | +0.03 | +1.54% | 69 | 1,100 | 89.06% |
| CLSK240628P00019000 | 2024-06-25 3:59PM EDT | 19.00 | 2.46 | 2.05 | 2.75 | -0.09 | -3.53% | 67 | 1,391 | 75.00% |
| CLSK240628P00019500 | 2024-06-25 10:32AM EDT | 19.50 | 2.55 | 2.35 | 3.40 | -0.84 | -24.78% | 3 | 480 | 237.50% |
| CLSK240628P00020000 | 2024-06-25 3:12PM EDT | 20.00 | 3.67 | 3.30 | 3.80 | +0.28 | +8.26% | 47 | 2,189 | 171.09% |
| CLSK240628P00020500 | 2024-06-25 1:35PM EDT | 20.50 | 4.10 | 3.40 | 4.00 | +0.20 | +5.13% | 29 | 79 | 168.75% |
| CLSK240628P00021000 | 2024-06-24 3:25PM EDT | 21.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 7 | 44 | 182.81% |
| CLSK240628P00021500 | 2024-06-24 9:55AM EDT | 21.50 | 4.90 | 4.30 | 5.00 | 0.00 | - | 1 | 14 | 196.09% |
| CLSK240628P00022000 | 2024-06-24 9:58AM EDT | 22.00 | 4.91 | 5.20 | 5.50 | 0.00 | - | 3 | 26 | 209.38% |
| CLSK240628P00022500 | 2024-06-25 1:35PM EDT | 22.50 | 6.50 | 5.60 | 6.00 | +0.46 | +7.62% | 2 | 16 | 221.09% |
| CLSK240628P00023000 | 2024-06-20 1:03PM EDT | 23.00 | 3.80 | 6.10 | 6.50 | 0.00 | - | 6 | 9 | 232.81% |
| CLSK240628P00024000 | 2024-06-24 1:56PM EDT | 24.00 | 7.60 | 7.10 | 7.50 | 0.00 | - | 1 | 7 | 255.47% |
| CLSK240628P00025000 | 2024-05-30 10:49AM EDT | 25.00 | 8.50 | 7.70 | 8.70 | 0.00 | - | 1 | 0 | 353.52% |
| CLSK240628P00026000 | 2024-06-20 1:24PM EDT | 26.00 | 6.80 | 7.80 | 10.90 | 0.00 | - | - | 0 | 644.53% |
| CLSK240628P00027000 | 2024-06-20 1:31PM EDT | 27.00 | 8.00 | 9.60 | 10.90 | 0.00 | - | - | 0 | 456.25% |
| CLSK240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 11.90 | 12.90 | 13.60 | 0.00 | - | 40 | 1 | 416.41% |
© 2024 Yahoo. All rights reserved.