CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240712C00007500 | 2024-06-12 12:40PM EDT | 7.50 | 9.96 | 7.00 | 10.50 | 0.00 | - | - | 0 | 325.78% |
| CLSK240712C00009000 | 2024-06-24 1:35PM EDT | 9.00 | 7.30 | 6.40 | 9.00 | +7.30 | - | - | 2 | 352.15% |
| CLSK240712C00010000 | 2024-06-28 3:32PM EDT | 10.00 | 5.90 | 5.40 | 8.00 | -1.70 | -22.37% | 20 | 31 | 303.52% |
| CLSK240712C00011000 | 2024-06-20 1:04PM EDT | 11.00 | 8.50 | 3.00 | 7.10 | 0.00 | - | 1 | 31 | 138.28% |
| CLSK240712C00011500 | 2024-06-27 11:23AM EDT | 11.50 | 4.80 | 2.80 | 6.60 | 0.00 | - | 1 | 2 | 159.38% |
| CLSK240712C00012000 | 2024-06-11 11:08AM EDT | 12.00 | 3.14 | 2.45 | 6.10 | 0.00 | - | - | 2 | 156.64% |
| CLSK240712C00012500 | 2024-06-26 3:27PM EDT | 12.50 | 3.80 | 2.15 | 4.90 | 0.00 | - | 3 | 13 | 92.19% |
| CLSK240712C00013000 | 2024-06-28 11:42AM EDT | 13.00 | 3.10 | 2.55 | 4.40 | -0.87 | -21.91% | 5 | 4 | 151.95% |
| CLSK240712C00013500 | 2024-06-26 3:11PM EDT | 13.50 | 2.73 | 2.55 | 4.40 | +2.73 | - | - | 28 | 190.82% |
| CLSK240712C00014000 | 2024-06-28 3:53PM EDT | 14.00 | 2.31 | 2.15 | 2.30 | -2.19 | -48.67% | 20 | 199 | 87.70% |
| CLSK240712C00014500 | 2024-06-28 3:55PM EDT | 14.50 | 1.86 | 1.15 | 2.50 | -0.21 | -10.14% | 25 | 101 | 84.18% |
| CLSK240712C00015000 | 2024-06-28 3:30PM EDT | 15.00 | 1.52 | 1.45 | 1.60 | -0.37 | -19.58% | 38 | 43 | 87.50% |
| CLSK240712C00015500 | 2024-06-28 3:50PM EDT | 15.50 | 1.30 | 1.20 | 1.30 | -0.30 | -18.75% | 253 | 30 | 88.87% |
| CLSK240712C00016000 | 2024-06-28 3:44PM EDT | 16.00 | 1.06 | 1.00 | 1.35 | -0.09 | -7.83% | 1,195 | 199 | 103.91% |
| CLSK240712C00016500 | 2024-06-28 3:59PM EDT | 16.50 | 0.80 | 0.80 | 1.05 | -0.15 | -15.79% | 259 | 294 | 100.59% |
| CLSK240712C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 0.67 | 0.65 | 0.80 | -0.13 | -16.25% | 203 | 530 | 98.83% |
| CLSK240712C00017500 | 2024-06-28 3:26PM EDT | 17.50 | 0.52 | 0.50 | 0.60 | -0.18 | -25.71% | 207 | 327 | 96.48% |
| CLSK240712C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.50 | 0.40 | 0.50 | -0.09 | -15.25% | 413 | 704 | 98.63% |
| CLSK240712C00018500 | 2024-06-28 3:53PM EDT | 18.50 | 0.30 | 0.35 | 0.45 | -0.20 | -40.00% | 57 | 764 | 104.30% |
| CLSK240712C00019000 | 2024-06-28 3:50PM EDT | 19.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 508 | 476 | 102.54% |
| CLSK240712C00019500 | 2024-06-28 3:50PM EDT | 19.50 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 115 | 401 | 104.88% |
| CLSK240712C00020000 | 2024-06-28 3:46PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 775 | 1,596 | 113.28% |
| CLSK240712C00020500 | 2024-06-28 2:56PM EDT | 20.50 | 0.18 | 0.15 | 0.25 | -0.18 | -50.00% | 57 | 237 | 113.67% |
| CLSK240712C00021000 | 2024-06-28 12:57PM EDT | 21.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 3 | 359 | 116.41% |
| CLSK240712C00021500 | 2024-06-28 11:10AM EDT | 21.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 15 | 79 | 118.75% |
| CLSK240712C00022000 | 2024-06-28 11:21AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 461 | 125.39% |
| CLSK240712C00022500 | 2024-06-27 10:44AM EDT | 22.50 | 0.23 | 0.10 | 0.15 | 0.00 | - | 4 | 289 | 126.17% |
| CLSK240712C00023000 | 2024-06-28 1:25PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 620 | 125.78% |
| CLSK240712C00024000 | 2024-06-28 11:47AM EDT | 24.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 10 | 258 | 129.30% |
| CLSK240712C00025000 | 2024-06-28 9:41AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 720 | 139.06% |
| CLSK240712C00026000 | 2024-06-28 3:42PM EDT | 26.00 | 0.05 | 0.05 | 0.35 | +0.05 | - | 47 | 4 | 181.25% |
| CLSK240712C00027000 | 2024-06-28 10:22AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 5 | 0 | 132.81% |
| CLSK240712C00028000 | 2024-06-28 10:02AM EDT | 28.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | 3 | 4 | 216.02% |
| CLSK240712C00030000 | 2024-06-28 11:37AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 2 | 286 | 205.86% |
| CLSK240712C00035000 | 2024-06-26 3:41PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 203.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240712P00005000 | 2024-06-07 3:55PM EDT | 5.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 705.47% |
| CLSK240712P00009000 | 2024-06-24 10:16AM EDT | 9.00 | 0.06 | 0.00 | 1.35 | +0.06 | - | - | 6 | 338.28% |
| CLSK240712P00010000 | 2024-06-25 3:13PM EDT | 10.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 166.41% |
| CLSK240712P00011000 | 2024-06-25 3:58PM EDT | 11.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 248.24% |
| CLSK240712P00011500 | 2024-06-25 1:39PM EDT | 11.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 50 | 58 | 168.75% |
| CLSK240712P00012000 | 2024-06-28 3:11PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 291 | 84.38% |
| CLSK240712P00012500 | 2024-06-26 2:12PM EDT | 12.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 256 | 92.19% |
| CLSK240712P00013000 | 2024-06-28 12:40PM EDT | 13.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 9 | 282 | 85.94% |
| CLSK240712P00013500 | 2024-06-28 3:53PM EDT | 13.50 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 14 | 469 | 83.20% |
| CLSK240712P00014000 | 2024-06-28 3:35PM EDT | 14.00 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 64 | 606 | 81.05% |
| CLSK240712P00014500 | 2024-06-28 3:39PM EDT | 14.50 | 0.36 | 0.35 | 0.40 | +0.01 | +2.86% | 100 | 209 | 84.18% |
| CLSK240712P00015000 | 2024-06-28 3:19PM EDT | 15.00 | 0.51 | 0.50 | 0.60 | -0.05 | -8.93% | 251 | 396 | 84.96% |
| CLSK240712P00015500 | 2024-06-28 3:53PM EDT | 15.50 | 0.75 | 0.70 | 0.80 | -0.03 | -3.85% | 421 | 391 | 84.38% |
| CLSK240712P00016000 | 2024-06-28 3:53PM EDT | 16.00 | 0.95 | 0.95 | 1.10 | -0.06 | -5.94% | 311 | 1,648 | 86.62% |
| CLSK240712P00016500 | 2024-06-28 3:44PM EDT | 16.50 | 1.30 | 1.25 | 1.40 | +0.05 | +4.00% | 186 | 800 | 87.50% |
| CLSK240712P00017000 | 2024-06-28 3:18PM EDT | 17.00 | 1.65 | 1.60 | 1.75 | +0.05 | +3.12% | 34 | 408 | 89.84% |
| CLSK240712P00017500 | 2024-06-28 3:55PM EDT | 17.50 | 2.07 | 1.55 | 2.30 | +0.10 | +5.08% | 8 | 369 | 79.30% |
| CLSK240712P00018000 | 2024-06-28 3:16PM EDT | 18.00 | 2.40 | 2.25 | 2.55 | +0.06 | +2.56% | 17 | 460 | 88.09% |
| CLSK240712P00018500 | 2024-06-28 3:12PM EDT | 18.50 | 2.85 | 2.80 | 3.10 | +0.05 | +1.79% | 34 | 113 | 104.30% |
| CLSK240712P00019000 | 2024-06-28 2:55PM EDT | 19.00 | 3.32 | 3.20 | 3.40 | +0.37 | +12.54% | 23 | 232 | 96.09% |
| CLSK240712P00019500 | 2024-06-28 3:02PM EDT | 19.50 | 3.80 | 3.30 | 3.90 | +0.90 | +31.03% | 5 | 65 | 68.75% |
| CLSK240712P00020000 | 2024-06-27 9:51AM EDT | 20.00 | 3.80 | 4.10 | 4.80 | 0.00 | - | 5 | 409 | 132.81% |
| CLSK240712P00020500 | 2024-06-26 2:50PM EDT | 20.50 | 4.47 | 4.00 | 4.80 | 0.00 | - | 1 | 10 | 121.09% |
| CLSK240712P00021000 | 2024-06-24 12:49PM EDT | 21.00 | 5.00 | 4.60 | 5.30 | 0.00 | - | 5 | 6 | 128.91% |
| CLSK240712P00021500 | 2024-06-20 10:57AM EDT | 21.50 | 3.00 | 5.20 | 7.50 | 0.00 | - | - | 1 | 203.52% |
| CLSK240712P00022000 | 2024-06-20 12:44PM EDT | 22.00 | 3.50 | 6.00 | 7.70 | 0.00 | - | 6 | 10 | 211.72% |
| CLSK240712P00023000 | 2024-06-25 10:07AM EDT | 23.00 | 6.60 | 6.40 | 8.10 | 0.00 | - | 2 | 20 | 147.66% |
| CLSK240712P00024000 | 2024-06-20 9:33AM EDT | 24.00 | 4.96 | 6.50 | 10.20 | 0.00 | - | - | 2 | 176.95% |
© 2024 Yahoo. All rights reserved.