CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240802C00010000 | 2024-06-25 2:04PM EDT | 10.00 | 6.66 | 4.10 | 8.20 | +6.66 | - | - | 1 | 118.75% |
| CLSK240802C00011500 | 2024-06-28 12:47PM EDT | 11.50 | 4.80 | 4.70 | 5.50 | +4.80 | - | 1 | 1 | 135.35% |
| CLSK240802C00012000 | 2024-06-26 10:24AM EDT | 12.00 | 5.21 | 4.30 | 5.40 | +5.21 | - | - | 20 | 143.36% |
| CLSK240802C00014000 | 2024-06-28 9:51AM EDT | 14.00 | 3.15 | 2.45 | 4.00 | +3.15 | - | 3 | 18 | 118.16% |
| CLSK240802C00014500 | 2024-06-26 3:55PM EDT | 14.50 | 3.00 | 1.65 | 3.70 | +3.00 | - | - | 20 | 102.34% |
| CLSK240802C00015000 | 2024-06-27 3:54PM EDT | 15.00 | 2.60 | 2.25 | 3.60 | 0.00 | - | 5 | 48 | 131.25% |
| CLSK240802C00015500 | 2024-06-28 10:20AM EDT | 15.50 | 2.20 | 2.15 | 3.10 | +2.20 | - | 1 | 4 | 127.64% |
| CLSK240802C00016000 | 2024-06-28 3:14PM EDT | 16.00 | 2.00 | 1.95 | 2.85 | -0.20 | -9.09% | 66 | 44 | 127.34% |
| CLSK240802C00016500 | 2024-06-28 3:44PM EDT | 16.50 | 1.82 | 1.75 | 2.10 | -0.17 | -8.54% | 326 | 206 | 112.99% |
| CLSK240802C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 1.62 | 1.60 | 2.30 | -0.38 | -19.00% | 195 | 281 | 124.22% |
| CLSK240802C00017500 | 2024-06-28 12:40PM EDT | 17.50 | 1.45 | 1.40 | 2.00 | -0.25 | -14.71% | 5 | 73 | 120.12% |
| CLSK240802C00018000 | 2024-06-28 10:27AM EDT | 18.00 | 1.27 | 1.15 | 1.70 | -0.48 | -27.43% | 4 | 68 | 113.97% |
| CLSK240802C00018500 | 2024-06-28 12:35PM EDT | 18.50 | 1.15 | 1.15 | 3.40 | -0.37 | -24.34% | 4 | 121 | 166.50% |
| CLSK240802C00019000 | 2024-06-28 12:35PM EDT | 19.00 | 1.10 | 1.05 | 1.20 | -0.22 | -16.67% | 30 | 358 | 112.50% |
| CLSK240802C00019500 | 2024-06-28 1:07PM EDT | 19.50 | 1.05 | 0.95 | 1.20 | -0.25 | -19.23% | 14 | 140 | 116.31% |
| CLSK240802C00020000 | 2024-06-28 1:11PM EDT | 20.00 | 1.00 | 0.85 | 1.50 | 0.00 | - | 146 | 209 | 128.22% |
| CLSK240802C00020500 | 2024-06-28 11:14AM EDT | 20.50 | 0.80 | 0.75 | 1.55 | -0.15 | -15.79% | 5 | 22 | 132.81% |
| CLSK240802C00021000 | 2024-06-26 10:13AM EDT | 21.00 | 1.10 | 0.70 | 1.00 | 0.00 | - | 1 | 36 | 120.61% |
| CLSK240802C00021500 | 2024-06-20 10:16AM EDT | 21.50 | 2.44 | 0.35 | 1.40 | 0.00 | - | 10 | 15 | 127.44% |
| CLSK240802C00022000 | 2024-06-28 3:19PM EDT | 22.00 | 0.65 | 0.55 | 0.70 | -0.19 | -22.62% | 2 | 769 | 116.02% |
| CLSK240802C00022500 | 2024-06-28 2:52PM EDT | 22.50 | 0.60 | 0.05 | 0.65 | -0.10 | -14.29% | 453 | 216 | 99.61% |
| CLSK240802C00023000 | 2024-06-28 2:54PM EDT | 23.00 | 0.55 | 0.45 | 0.65 | -0.25 | -31.25% | 1 | 122 | 119.73% |
| CLSK240802C00024000 | 2024-06-28 3:00PM EDT | 24.00 | 0.45 | 0.35 | 0.55 | -0.19 | -29.69% | 1 | 72 | 120.12% |
| CLSK240802C00025000 | 2024-06-28 3:53PM EDT | 25.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 1 | 98 | 123.24% |
| CLSK240802C00030000 | 2024-06-28 3:01PM EDT | 30.00 | 0.23 | 0.10 | 0.35 | -0.07 | -23.33% | 1 | 89 | 134.96% |
| CLSK240802C00035000 | 2024-06-27 11:41AM EDT | 35.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 56 | 150.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240802P00007500 | 2024-06-27 1:34PM EDT | 7.50 | 0.05 | 0.00 | 1.25 | +0.05 | - | - | 1 | 246.48% |
| CLSK240802P00010000 | 2024-06-28 10:48AM EDT | 10.00 | 0.12 | 0.05 | 1.20 | -0.04 | -25.00% | 12 | 14 | 170.51% |
| CLSK240802P00011000 | 2024-06-28 2:39PM EDT | 11.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 2 | 6 | 99.22% |
| CLSK240802P00011500 | 2024-06-25 1:26PM EDT | 11.50 | 0.27 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 96.09% |
| CLSK240802P00012000 | 2024-06-28 12:01PM EDT | 12.00 | 0.36 | 0.30 | 0.40 | -0.03 | -7.69% | 12 | 12 | 97.07% |
| CLSK240802P00012500 | 2024-06-28 10:48AM EDT | 12.50 | 0.49 | 0.40 | 1.00 | +0.49 | - | 2 | 6 | 116.02% |
| CLSK240802P00013000 | 2024-06-28 2:02PM EDT | 13.00 | 0.66 | 0.55 | 0.65 | +0.06 | +10.00% | 4 | 75 | 97.36% |
| CLSK240802P00013500 | 2024-06-28 2:02PM EDT | 13.50 | 0.79 | 0.70 | 0.80 | +0.04 | +5.33% | 57 | 110 | 96.88% |
| CLSK240802P00014000 | 2024-06-28 3:04PM EDT | 14.00 | 0.97 | 0.90 | 1.00 | +0.02 | +2.11% | 14 | 90 | 98.24% |
| CLSK240802P00014500 | 2024-06-28 3:09PM EDT | 14.50 | 1.16 | 0.60 | 1.80 | -0.01 | -0.85% | 23 | 136 | 100.88% |
| CLSK240802P00015000 | 2024-06-28 3:58PM EDT | 15.00 | 1.40 | 1.35 | 1.50 | +0.05 | +3.70% | 74 | 115 | 100.68% |
| CLSK240802P00015500 | 2024-06-28 12:34PM EDT | 15.50 | 1.63 | 1.55 | 2.05 | +0.08 | +5.16% | 16 | 192 | 107.42% |
| CLSK240802P00016000 | 2024-06-28 11:46AM EDT | 16.00 | 1.89 | 1.10 | 2.35 | -0.06 | -3.08% | 7 | 141 | 88.96% |
| CLSK240802P00016500 | 2024-06-28 12:18PM EDT | 16.50 | 2.22 | 2.20 | 2.40 | -0.03 | -1.33% | 5 | 82 | 103.91% |
| CLSK240802P00017000 | 2024-06-28 10:24AM EDT | 17.00 | 2.72 | 2.20 | 4.60 | +0.47 | +20.89% | 2 | 24 | 145.12% |
| CLSK240802P00017500 | 2024-06-26 3:30PM EDT | 17.50 | 2.98 | 2.30 | 4.00 | 0.00 | - | 2 | 86 | 114.94% |
| CLSK240802P00018000 | 2024-06-28 10:29AM EDT | 18.00 | 3.30 | 3.20 | 3.50 | +0.38 | +13.01% | 1 | 47 | 107.32% |
| CLSK240802P00018500 | 2024-06-20 9:37AM EDT | 18.50 | 2.25 | 3.10 | 4.50 | 0.00 | - | - | 2 | 112.21% |
| CLSK240802P00019000 | 2024-06-21 2:23PM EDT | 19.00 | 3.32 | 3.80 | 4.50 | 0.00 | - | 5 | 6 | 111.13% |
| CLSK240802P00019500 | 2024-06-26 3:57PM EDT | 19.50 | 4.40 | 4.30 | 5.70 | 0.00 | - | 1 | 2 | 137.11% |
| CLSK240802P00020000 | 2024-06-20 11:33AM EDT | 20.00 | 3.00 | 4.70 | 5.90 | 0.00 | - | 3 | 26 | 132.42% |
| CLSK240802P00020500 | 2024-06-27 3:50PM EDT | 20.50 | 5.36 | 4.70 | 6.10 | +5.36 | - | - | 1 | 115.14% |
| CLSK240802P00021000 | 2024-06-27 10:16AM EDT | 21.00 | 5.20 | 5.60 | 6.20 | 0.00 | - | 4 | 15 | 120.61% |
| CLSK240802P00022500 | 2024-06-27 12:45PM EDT | 22.50 | 6.65 | 6.90 | 8.00 | 0.00 | - | 1 | 2 | 138.87% |
| CLSK240802P00023000 | 2024-06-14 9:51AM EDT | 23.00 | 6.00 | 6.90 | 8.00 | 0.00 | - | 1 | 0 | 108.01% |
© 2024 Yahoo. All rights reserved.