CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240726C00002500 | 2024-06-17 1:06PM EDT | 2.50 | 15.52 | 12.50 | 15.60 | 0.00 | - | 4 | 2 | 639.06% |
| CLSK240726C00007500 | 2024-06-27 11:45AM EDT | 7.50 | 8.70 | 7.90 | 10.60 | +8.70 | - | - | 6 | 303.91% |
| CLSK240726C00010000 | 2024-06-12 11:25AM EDT | 10.00 | 7.50 | 5.40 | 8.10 | 0.00 | - | 2 | 2 | 211.72% |
| CLSK240726C00011000 | 2024-06-12 11:34AM EDT | 11.00 | 6.30 | 4.50 | 7.20 | 0.00 | - | - | 2 | 190.82% |
| CLSK240726C00011500 | 2024-06-07 12:08PM EDT | 11.50 | 6.14 | 4.20 | 6.70 | 0.00 | - | 2 | 2 | 184.96% |
| CLSK240726C00012000 | 2024-06-17 2:44PM EDT | 12.00 | 7.50 | 4.10 | 4.60 | 0.00 | - | 10 | 12 | 114.65% |
| CLSK240726C00012500 | 2024-06-21 12:58PM EDT | 12.50 | 5.60 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 130.76% |
| CLSK240726C00013000 | 2024-06-28 10:29AM EDT | 13.00 | 3.40 | 3.30 | 4.50 | -0.40 | -10.53% | 5 | 8 | 137.70% |
| CLSK240726C00013500 | 2024-06-28 12:03PM EDT | 13.50 | 3.16 | 3.00 | 3.20 | -0.34 | -9.71% | 6 | 7 | 101.47% |
| CLSK240726C00014000 | 2024-06-14 3:49PM EDT | 14.00 | 4.40 | 2.60 | 3.10 | 0.00 | - | 5 | 1 | 107.13% |
| CLSK240726C00014500 | 2024-06-28 10:27AM EDT | 14.50 | 2.40 | 2.10 | 2.55 | -0.71 | -22.83% | 3 | 9 | 92.19% |
| CLSK240726C00015000 | 2024-06-26 3:37PM EDT | 15.00 | 2.38 | 2.10 | 3.30 | 0.00 | - | 21 | 78 | 133.79% |
| CLSK240726C00015500 | 2024-06-28 3:17PM EDT | 15.50 | 1.90 | 1.80 | 2.15 | -0.70 | -26.92% | 129 | 61 | 104.30% |
| CLSK240726C00016000 | 2024-06-28 3:42PM EDT | 16.00 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 64 | 346 | 103.22% |
| CLSK240726C00016500 | 2024-06-28 2:32PM EDT | 16.50 | 1.55 | 1.45 | 2.30 | -0.30 | -16.22% | 63 | 217 | 124.41% |
| CLSK240726C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 1.40 | 1.30 | 1.40 | -0.20 | -12.50% | 34 | 380 | 104.49% |
| CLSK240726C00017500 | 2024-06-28 3:18PM EDT | 17.50 | 1.15 | 1.15 | 1.25 | -0.25 | -17.86% | 25 | 243 | 105.66% |
| CLSK240726C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 1.10 | 0.75 | 1.50 | -0.06 | -5.17% | 60 | 360 | 110.25% |
| CLSK240726C00018500 | 2024-06-28 12:05PM EDT | 18.50 | 0.94 | 0.40 | 1.00 | -0.16 | -14.55% | 15 | 238 | 91.80% |
| CLSK240726C00019000 | 2024-06-28 3:33PM EDT | 19.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 104 | 344 | 109.18% |
| CLSK240726C00019500 | 2024-06-28 2:02PM EDT | 19.50 | 0.78 | 0.70 | 0.85 | -0.17 | -17.89% | 220 | 359 | 111.33% |
| CLSK240726C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 143 | 490 | 111.13% |
| CLSK240726C00020500 | 2024-06-28 12:14PM EDT | 20.50 | 0.65 | 0.55 | 1.80 | -0.05 | -7.14% | 27 | 138 | 151.17% |
| CLSK240726C00021000 | 2024-06-28 3:01PM EDT | 21.00 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 3 | 145 | 113.87% |
| CLSK240726C00021500 | 2024-06-28 11:08AM EDT | 21.50 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 7 | 48 | 113.28% |
| CLSK240726C00022000 | 2024-06-28 3:50PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 13 | 325 | 116.41% |
| CLSK240726C00022500 | 2024-06-28 1:06PM EDT | 22.50 | 0.40 | 0.35 | 1.10 | -0.15 | -27.27% | 8 | 42 | 143.65% |
| CLSK240726C00023000 | 2024-06-28 11:51AM EDT | 23.00 | 0.36 | 0.30 | 0.50 | -0.09 | -20.00% | 1 | 142 | 121.68% |
| CLSK240726C00024000 | 2024-06-28 12:43PM EDT | 24.00 | 0.31 | 0.25 | 0.40 | -0.18 | -36.73% | 6 | 136 | 122.85% |
| CLSK240726C00025000 | 2024-06-28 9:52AM EDT | 25.00 | 0.30 | 0.20 | 0.35 | -0.08 | -21.05% | 1 | 660 | 125.39% |
| CLSK240726C00030000 | 2024-06-28 9:52AM EDT | 30.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 128 | 752 | 148.24% |
| CLSK240726C00035000 | 2024-06-25 9:50AM EDT | 35.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 10 | 39 | 153.52% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240726P00010000 | 2024-06-27 10:57AM EDT | 10.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 84 | 106.64% |
| CLSK240726P00011000 | 2024-06-26 3:30PM EDT | 11.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 10 | 58 | 98.83% |
| CLSK240726P00011500 | 2024-06-28 1:30PM EDT | 11.50 | 0.17 | 0.10 | 0.25 | -0.02 | -10.53% | 14 | 84 | 97.66% |
| CLSK240726P00012000 | 2024-06-28 9:36AM EDT | 12.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 112 | 97.66% |
| CLSK240726P00012500 | 2024-06-28 12:22PM EDT | 12.50 | 0.25 | 0.30 | 0.40 | -0.07 | -21.87% | 7 | 63 | 98.24% |
| CLSK240726P00013000 | 2024-06-28 3:52PM EDT | 13.00 | 0.42 | 0.40 | 0.45 | -0.01 | -2.33% | 51 | 614 | 94.34% |
| CLSK240726P00013500 | 2024-06-28 3:49PM EDT | 13.50 | 0.55 | 0.50 | 0.65 | +0.04 | +7.84% | 12 | 137 | 95.51% |
| CLSK240726P00014000 | 2024-06-28 3:03PM EDT | 14.00 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 42 | 278 | 94.63% |
| CLSK240726P00014500 | 2024-06-28 3:58PM EDT | 14.50 | 0.90 | 0.85 | 1.00 | +0.01 | +1.12% | 56 | 189 | 95.51% |
| CLSK240726P00015000 | 2024-06-28 3:53PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | +0.02 | +1.77% | 138 | 985 | 96.19% |
| CLSK240726P00015500 | 2024-06-28 3:34PM EDT | 15.50 | 1.40 | 1.35 | 1.50 | +0.15 | +12.00% | 45 | 331 | 98.24% |
| CLSK240726P00016000 | 2024-06-28 3:58PM EDT | 16.00 | 1.67 | 0.90 | 1.75 | +0.08 | +5.03% | 448 | 485 | 76.56% |
| CLSK240726P00016500 | 2024-06-28 1:52PM EDT | 16.50 | 2.00 | 1.75 | 2.15 | +0.14 | +7.53% | 8 | 144 | 96.39% |
| CLSK240726P00017000 | 2024-06-28 3:48PM EDT | 17.00 | 2.25 | 2.25 | 2.40 | +0.15 | +7.14% | 9 | 241 | 100.10% |
| CLSK240726P00017500 | 2024-06-28 3:52PM EDT | 17.50 | 2.60 | 2.40 | 3.80 | +0.32 | +14.04% | 3 | 88 | 126.47% |
| CLSK240726P00018000 | 2024-06-28 12:45PM EDT | 18.00 | 3.03 | 2.95 | 4.00 | +0.01 | +0.33% | 40 | 549 | 128.42% |
| CLSK240726P00018500 | 2024-06-28 10:22AM EDT | 18.50 | 3.48 | 3.30 | 3.50 | +0.28 | +8.75% | 5 | 113 | 101.56% |
| CLSK240726P00019000 | 2024-06-28 1:11PM EDT | 19.00 | 3.66 | 3.70 | 3.90 | +0.33 | +9.91% | 1 | 27 | 102.54% |
| CLSK240726P00019500 | 2024-06-25 11:40AM EDT | 19.50 | 3.80 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 102.73% |
| CLSK240726P00020000 | 2024-06-28 3:02PM EDT | 20.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 13 | 61 | 105.66% |
| CLSK240726P00020500 | 2024-06-25 10:01AM EDT | 20.50 | 4.72 | 4.70 | 5.20 | +4.72 | - | - | 5 | 96.09% |
| CLSK240726P00021000 | 2024-06-25 12:03PM EDT | 21.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 105.86% |
| CLSK240726P00022000 | 2024-06-20 10:35AM EDT | 22.00 | 3.40 | 5.60 | 6.70 | 0.00 | - | - | 4 | 77.73% |
| CLSK240726P00023000 | 2024-06-17 1:55PM EDT | 23.00 | 5.65 | 7.20 | 8.10 | 0.00 | - | - | 15 | 138.97% |
© 2024 Yahoo. All rights reserved.