CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240719C00007000 | 2024-06-10 11:24AM EDT | 7.00 | 9.00 | 7.00 | 10.60 | 0.00 | - | 1 | 3 | 521.48% |
| CLSK240719C00008000 | 2024-06-14 10:52AM EDT | 8.00 | 10.65 | 7.40 | 9.90 | 0.00 | - | 2 | 8 | 314.84% |
| CLSK240719C00009000 | 2024-06-28 10:56AM EDT | 9.00 | 7.00 | 5.30 | 8.60 | -0.90 | -11.39% | 5 | 6 | 50.00% |
| CLSK240719C00010000 | 2024-06-28 11:01AM EDT | 10.00 | 5.97 | 4.20 | 7.70 | -0.33 | -5.24% | 3 | 110 | 50.00% |
| CLSK240719C00011000 | 2024-06-24 9:49AM EDT | 11.00 | 5.64 | 3.60 | 6.60 | 0.00 | - | 1 | 31 | 121.09% |
| CLSK240719C00012000 | 2024-06-27 3:34PM EDT | 12.00 | 4.40 | 4.00 | 5.00 | 0.00 | - | 25 | 135 | 151.95% |
| CLSK240719C00012500 | 2024-06-27 11:03AM EDT | 12.50 | 4.08 | 2.50 | 4.90 | +4.08 | - | - | 3 | 102.15% |
| CLSK240719C00013000 | 2024-06-25 3:05PM EDT | 13.00 | 3.78 | 2.10 | 4.20 | 0.00 | - | 1 | 60 | 83.79% |
| CLSK240719C00013500 | 2024-06-28 9:37AM EDT | 13.50 | 3.10 | 2.80 | 3.50 | +3.10 | - | 1 | 2 | 123.24% |
| CLSK240719C00014000 | 2024-06-27 2:32PM EDT | 14.00 | 2.77 | 2.40 | 4.60 | 0.00 | - | 83 | 80 | 177.54% |
| CLSK240719C00014500 | 2024-06-27 2:35PM EDT | 14.50 | 2.47 | 2.10 | 3.60 | +2.47 | - | - | 4 | 148.24% |
| CLSK240719C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 2.00 | 1.80 | 1.95 | -0.05 | -2.44% | 35 | 1,198 | 95.90% |
| CLSK240719C00015500 | 2024-06-28 3:49PM EDT | 15.50 | 1.66 | 1.55 | 3.80 | +1.66 | - | 43 | 9 | 171.88% |
| CLSK240719C00016000 | 2024-06-28 3:58PM EDT | 16.00 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 1,734 | 6,179 | 98.24% |
| CLSK240719C00016500 | 2024-06-28 3:27PM EDT | 16.50 | 1.15 | 1.15 | 1.25 | +1.15 | - | 76 | 199 | 99.02% |
| CLSK240719C00017000 | 2024-06-28 3:53PM EDT | 17.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 55 | 1,303 | 101.47% |
| CLSK240719C00017500 | 2024-06-28 1:10PM EDT | 17.50 | 1.00 | 0.85 | 1.10 | +1.00 | - | 14 | 77 | 107.72% |
| CLSK240719C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.84 | 0.75 | 0.85 | -0.02 | -2.33% | 400 | 2,561 | 105.47% |
| CLSK240719C00018500 | 2024-06-28 3:24PM EDT | 18.50 | 0.66 | 0.65 | 0.75 | +0.66 | - | 46 | 159 | 107.32% |
| CLSK240719C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.61 | 0.60 | 0.90 | -0.09 | -12.86% | 864 | 3,017 | 119.92% |
| CLSK240719C00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.55 | 0.50 | 0.60 | +0.55 | - | 136 | 70 | 111.82% |
| CLSK240719C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.47 | 0.45 | 0.55 | -0.09 | -16.07% | 375 | 4,639 | 114.84% |
| CLSK240719C00020500 | 2024-06-28 1:16PM EDT | 20.50 | 0.50 | 0.40 | 0.50 | +0.50 | - | 4 | 11 | 117.19% |
| CLSK240719C00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 59 | 1,957 | 118.95% |
| CLSK240719C00021500 | 2024-06-27 10:18AM EDT | 21.50 | 0.53 | 0.30 | 0.40 | +0.53 | - | - | 26 | 119.73% |
| CLSK240719C00022000 | 2024-06-28 3:22PM EDT | 22.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 109 | 1,557 | 122.66% |
| CLSK240719C00022500 | 2024-06-27 3:59PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | +0.30 | - | - | 15 | 125.39% |
| CLSK240719C00023000 | 2024-06-28 3:43PM EDT | 23.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 70 | 1,405 | 127.54% |
| CLSK240719C00023500 | 2024-06-25 12:41PM EDT | 23.50 | 0.28 | 0.20 | 0.30 | +0.28 | - | - | 3 | 129.30% |
| CLSK240719C00024000 | 2024-06-28 12:08PM EDT | 24.00 | 0.25 | 0.15 | 0.30 | +0.25 | - | 21 | 50 | 130.47% |
| CLSK240719C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 0.17 | 0.15 | 0.25 | -0.06 | -26.09% | 78 | 3,262 | 135.55% |
| CLSK240719C00027000 | 2024-06-27 1:15PM EDT | 27.00 | 0.17 | 0.05 | 0.20 | +0.17 | - | - | 2 | 137.50% |
| CLSK240719C00028000 | 2024-06-24 12:07PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | - | 46 | 144.53% |
| CLSK240719C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 1,054 | 2,434 | 157.81% |
| CLSK240719C00035000 | 2024-06-28 11:37AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 43 | 2,376 | 171.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240719P00003000 | 2024-05-30 9:39AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 334.38% |
| CLSK240719P00007000 | 2024-05-22 10:16AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 226.56% |
| CLSK240719P00008000 | 2024-06-28 1:21PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 24 | 52 | 162.50% |
| CLSK240719P00009000 | 2024-06-24 10:03AM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 164.84% |
| CLSK240719P00010000 | 2024-06-28 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 229 | 115.63% |
| CLSK240719P00011000 | 2024-06-28 9:51AM EDT | 11.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 3 | 239 | 94.53% |
| CLSK240719P00012000 | 2024-06-28 3:48PM EDT | 12.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 15 | 1,166 | 93.75% |
| CLSK240719P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 0.15 | 0.15 | 0.20 | +0.15 | - | 243 | 709 | 91.41% |
| CLSK240719P00013000 | 2024-06-28 3:23PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 8 | 1,324 | 90.23% |
| CLSK240719P00013500 | 2024-06-28 3:32PM EDT | 13.50 | 0.33 | 0.30 | 0.40 | +0.33 | - | 2,144 | 334 | 89.65% |
| CLSK240719P00014000 | 2024-06-28 3:42PM EDT | 14.00 | 0.45 | 0.45 | 0.50 | -0.07 | -13.46% | 146 | 1,627 | 88.87% |
| CLSK240719P00014500 | 2024-06-28 3:53PM EDT | 14.50 | 0.65 | 0.60 | 0.70 | +0.65 | - | 41 | 120 | 89.84% |
| CLSK240719P00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.86 | 0.80 | 0.90 | +0.01 | +1.18% | 415 | 2,479 | 90.23% |
| CLSK240719P00015500 | 2024-06-28 3:59PM EDT | 15.50 | 1.07 | 1.05 | 1.15 | +1.07 | - | 343 | 404 | 91.89% |
| CLSK240719P00016000 | 2024-06-28 3:58PM EDT | 16.00 | 1.38 | 1.35 | 1.45 | +0.01 | +0.73% | 95 | 2,188 | 94.73% |
| CLSK240719P00016500 | 2024-06-28 3:31PM EDT | 16.50 | 1.70 | 1.65 | 1.75 | +1.70 | - | 16 | 155 | 95.51% |
| CLSK240719P00017000 | 2024-06-28 3:50PM EDT | 17.00 | 2.15 | 1.95 | 2.10 | +0.15 | +7.50% | 21 | 1,613 | 96.29% |
| CLSK240719P00017500 | 2024-06-28 3:22PM EDT | 17.50 | 2.34 | 2.35 | 2.45 | +2.34 | - | 7 | 35 | 98.83% |
| CLSK240719P00018000 | 2024-06-28 3:32PM EDT | 18.00 | 2.89 | 2.30 | 2.85 | +0.25 | +9.47% | 9 | 1,658 | 84.38% |
| CLSK240719P00018500 | 2024-06-28 3:15PM EDT | 18.50 | 3.20 | 3.10 | 3.30 | +3.20 | - | 4 | 52 | 103.42% |
| CLSK240719P00019000 | 2024-06-28 3:02PM EDT | 19.00 | 3.50 | 3.50 | 3.70 | +0.14 | +4.17% | 32 | 986 | 103.91% |
| CLSK240719P00019500 | 2024-06-28 9:36AM EDT | 19.50 | 3.94 | 3.90 | 5.00 | +3.94 | - | 21 | 16 | 140.04% |
| CLSK240719P00020000 | 2024-06-28 3:42PM EDT | 20.00 | 4.50 | 4.40 | 4.60 | +0.17 | +3.93% | 5 | 282 | 110.35% |
| CLSK240719P00021000 | 2024-06-27 3:38PM EDT | 21.00 | 5.18 | 5.30 | 5.50 | 0.00 | - | 1 | 146 | 113.67% |
| CLSK240719P00022000 | 2024-06-27 9:33AM EDT | 22.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | 10 | 35 | 113.67% |
| CLSK240719P00022500 | 2024-06-24 10:29AM EDT | 22.50 | 6.35 | 6.70 | 6.90 | +6.35 | - | - | 5 | 119.14% |
| CLSK240719P00023000 | 2024-06-28 10:34AM EDT | 23.00 | 7.20 | 5.90 | 7.40 | +0.35 | +5.11% | 2 | 16 | 136.72% |
| CLSK240719P00025000 | 2024-06-28 3:14PM EDT | 25.00 | 9.08 | 7.70 | 10.60 | +0.93 | +11.41% | 100 | 36 | 116.80% |
| CLSK240719P00030000 | 2024-06-20 10:19AM EDT | 30.00 | 11.10 | 12.10 | 14.60 | 0.00 | - | 29 | 169 | 221.88% |
© 2024 Yahoo. All rights reserved.