CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920C00001000 | 2024-06-28 11:43AM EDT | 1.00 | 15.70 | 13.20 | 16.80 | +1.00 | +6.80% | 12 | 33 | 304.69% |
| CLSK240920C00002000 | 2024-05-22 9:36AM EDT | 2.00 | 16.50 | 14.10 | 17.40 | 0.00 | - | 2 | 13 | 871.88% |
| CLSK240920C00003000 | 2024-04-01 11:47AM EDT | 3.00 | 16.50 | 12.00 | 14.00 | 0.00 | - | 12 | 11 | 178.91% |
| CLSK240920C00004000 | 2024-06-17 2:47PM EDT | 4.00 | 15.20 | 10.60 | 14.30 | 0.00 | - | 1 | 36 | 249.22% |
| CLSK240920C00005000 | 2024-06-17 2:57PM EDT | 5.00 | 14.50 | 9.40 | 13.10 | 0.00 | - | 1 | 48 | 182.23% |
| CLSK240920C00006000 | 2024-06-27 1:05PM EDT | 6.00 | 10.77 | 8.50 | 11.80 | 0.00 | - | 2 | 76 | 141.02% |
| CLSK240920C00007000 | 2024-06-28 9:57AM EDT | 7.00 | 9.25 | 7.20 | 10.80 | -1.55 | -14.35% | 1 | 135 | 91.41% |
| CLSK240920C00008000 | 2024-06-21 9:30AM EDT | 8.00 | 10.75 | 8.20 | 8.60 | 0.00 | - | 5 | 149 | 130.47% |
| CLSK240920C00009000 | 2024-06-20 1:33PM EDT | 9.00 | 10.60 | 7.40 | 9.00 | 0.00 | - | 2 | 201 | 167.19% |
| CLSK240920C00010000 | 2024-06-27 9:35AM EDT | 10.00 | 7.60 | 6.60 | 6.90 | 0.00 | - | 1 | 476 | 119.24% |
| CLSK240920C00011000 | 2024-06-28 9:30AM EDT | 11.00 | 6.20 | 5.90 | 6.70 | -0.50 | -7.46% | 1 | 207 | 130.76% |
| CLSK240920C00012000 | 2024-06-28 12:27PM EDT | 12.00 | 5.49 | 5.30 | 5.50 | -0.21 | -3.68% | 1 | 582 | 116.60% |
| CLSK240920C00013000 | 2024-06-28 3:26PM EDT | 13.00 | 4.80 | 4.10 | 5.00 | -0.80 | -14.29% | 7 | 207 | 104.98% |
| CLSK240920C00014000 | 2024-06-28 1:12PM EDT | 14.00 | 4.60 | 4.10 | 5.00 | -0.05 | -1.08% | 54 | 549 | 125.20% |
| CLSK240920C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 3.90 | 3.80 | 4.00 | -0.30 | -7.14% | 88 | 2,593 | 117.87% |
| CLSK240920C00016000 | 2024-06-28 3:22PM EDT | 16.00 | 3.52 | 3.40 | 3.60 | -0.18 | -4.86% | 130 | 1,585 | 118.21% |
| CLSK240920C00017000 | 2024-06-28 3:33PM EDT | 17.00 | 3.15 | 3.10 | 3.30 | -0.16 | -4.83% | 244 | 2,505 | 120.46% |
| CLSK240920C00018000 | 2024-06-28 3:55PM EDT | 18.00 | 2.85 | 2.80 | 2.95 | -0.25 | -8.06% | 263 | 2,144 | 120.51% |
| CLSK240920C00019000 | 2024-06-28 3:10PM EDT | 19.00 | 2.60 | 2.45 | 2.75 | -0.20 | -7.14% | 5,649 | 3,110 | 121.14% |
| CLSK240920C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 2.38 | 2.30 | 2.90 | -0.12 | -4.80% | 355 | 9,985 | 129.88% |
| CLSK240920C00021000 | 2024-06-28 10:30AM EDT | 21.00 | 2.15 | 2.10 | 2.40 | -0.25 | -10.42% | 26 | 1,341 | 126.07% |
| CLSK240920C00022000 | 2024-06-28 3:42PM EDT | 22.00 | 1.95 | 1.90 | 2.05 | -0.30 | -13.33% | 64 | 1,445 | 123.93% |
| CLSK240920C00023000 | 2024-06-28 1:06PM EDT | 23.00 | 1.86 | 1.70 | 2.40 | -0.14 | -7.00% | 11 | 831 | 133.11% |
| CLSK240920C00024000 | 2024-06-28 3:20PM EDT | 24.00 | 1.70 | 1.60 | 1.75 | -0.09 | -5.03% | 83 | 2,445 | 126.07% |
| CLSK240920C00025000 | 2024-06-28 3:52PM EDT | 25.00 | 1.53 | 1.45 | 1.60 | -0.12 | -7.27% | 228 | 9,504 | 126.27% |
| CLSK240920C00026000 | 2024-06-28 1:52PM EDT | 26.00 | 1.40 | 1.35 | 1.50 | -0.23 | -14.11% | 38 | 970 | 127.73% |
| CLSK240920C00027000 | 2024-06-28 10:37AM EDT | 27.00 | 1.34 | 1.25 | 1.40 | -0.21 | -13.55% | 3 | 1,148 | 128.81% |
| CLSK240920C00028000 | 2024-06-28 1:56PM EDT | 28.00 | 1.20 | 1.15 | 1.30 | -0.15 | -11.11% | 16 | 1,078 | 129.39% |
| CLSK240920C00029000 | 2024-06-28 1:02PM EDT | 29.00 | 1.15 | 1.05 | 1.20 | -0.12 | -9.45% | 4 | 447 | 129.64% |
| CLSK240920C00030000 | 2024-06-28 3:02PM EDT | 30.00 | 1.05 | 1.00 | 1.10 | -0.09 | -7.89% | 77 | 6,706 | 130.47% |
| CLSK240920C00031000 | 2024-06-28 1:11PM EDT | 31.00 | 1.05 | 0.60 | 1.10 | -0.15 | -12.50% | 9 | 553 | 125.39% |
| CLSK240920C00032000 | 2024-06-28 1:42PM EDT | 32.00 | 0.95 | 0.85 | 1.00 | -0.10 | -9.52% | 1 | 2,931 | 132.42% |
| CLSK240920C00033000 | 2024-06-28 1:16PM EDT | 33.00 | 0.95 | 0.80 | 0.95 | -0.20 | -17.39% | 32 | 1,544 | 133.59% |
| CLSK240920C00034000 | 2024-06-27 2:14PM EDT | 34.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 4 | 175 | 134.47% |
| CLSK240920C00035000 | 2024-06-28 3:51PM EDT | 35.00 | 0.78 | 0.75 | 0.80 | -0.07 | -8.24% | 67 | 2,946 | 135.06% |
| CLSK240920C00036000 | 2024-06-28 2:25PM EDT | 36.00 | 0.77 | 0.70 | 0.80 | -0.23 | -23.00% | 231 | 422 | 136.82% |
| CLSK240920C00037000 | 2024-06-28 3:59PM EDT | 37.00 | 0.65 | 0.65 | 0.75 | -0.14 | -17.72% | 549 | 5,519 | 137.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920P00001000 | 2024-02-09 11:28AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 271.88% |
| CLSK240920P00003000 | 2024-05-28 9:46AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 57 | 89 | 191.41% |
| CLSK240920P00004000 | 2024-06-10 11:52AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 455 | 134.38% |
| CLSK240920P00005000 | 2024-06-21 10:47AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 142.19% |
| CLSK240920P00006000 | 2024-06-27 11:38AM EDT | 6.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 384 | 144.92% |
| CLSK240920P00007000 | 2024-06-26 11:45AM EDT | 7.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 10 | 764 | 134.38% |
| CLSK240920P00008000 | 2024-06-28 12:36PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 2 | 1,112 | 110.16% |
| CLSK240920P00009000 | 2024-06-28 9:33AM EDT | 9.00 | 0.41 | 0.35 | 0.45 | -0.02 | -4.65% | 4 | 504 | 108.20% |
| CLSK240920P00010000 | 2024-06-28 3:09PM EDT | 10.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 9 | 651 | 109.77% |
| CLSK240920P00011000 | 2024-06-28 3:09PM EDT | 11.00 | 0.95 | 0.90 | 1.00 | +0.08 | +9.20% | 7 | 1,143 | 110.16% |
| CLSK240920P00012000 | 2024-06-28 1:46PM EDT | 12.00 | 1.20 | 1.25 | 1.30 | -0.03 | -2.44% | 843 | 778 | 108.69% |
| CLSK240920P00013000 | 2024-06-28 2:50PM EDT | 13.00 | 1.70 | 1.65 | 1.80 | +0.05 | +3.03% | 95 | 1,278 | 110.16% |
| CLSK240920P00014000 | 2024-06-28 3:48PM EDT | 14.00 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 45 | 4,429 | 110.06% |
| CLSK240920P00015000 | 2024-06-28 3:32PM EDT | 15.00 | 2.75 | 2.15 | 2.90 | +0.11 | +4.17% | 50 | 3,336 | 102.73% |
| CLSK240920P00016000 | 2024-06-28 3:15PM EDT | 16.00 | 3.30 | 3.20 | 3.40 | +0.05 | +1.54% | 83 | 1,550 | 109.67% |
| CLSK240920P00017000 | 2024-06-28 3:39PM EDT | 17.00 | 4.10 | 3.90 | 4.10 | +0.30 | +7.89% | 17 | 1,104 | 112.11% |
| CLSK240920P00018000 | 2024-06-28 12:47PM EDT | 18.00 | 4.80 | 4.60 | 4.80 | +0.40 | +9.09% | 2 | 773 | 113.09% |
| CLSK240920P00019000 | 2024-06-24 9:44AM EDT | 19.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 6 | 366 | 112.84% |
| CLSK240920P00020000 | 2024-06-27 12:01PM EDT | 20.00 | 6.15 | 6.10 | 6.30 | 0.00 | - | 1 | 376 | 114.84% |
| CLSK240920P00021000 | 2024-06-26 10:51AM EDT | 21.00 | 6.40 | 5.00 | 7.10 | 0.00 | - | 3 | 2,216 | 82.32% |
| CLSK240920P00022000 | 2024-06-25 10:02AM EDT | 22.00 | 7.46 | 7.70 | 7.90 | 0.00 | - | 1 | 245 | 116.21% |
| CLSK240920P00023000 | 2024-06-26 9:39AM EDT | 23.00 | 8.30 | 8.50 | 8.70 | 0.00 | - | 5 | 249 | 115.63% |
| CLSK240920P00024000 | 2024-06-25 11:19AM EDT | 24.00 | 9.00 | 9.30 | 9.60 | 0.00 | - | 6 | 462 | 116.11% |
| CLSK240920P00025000 | 2024-06-21 11:12AM EDT | 25.00 | 8.86 | 10.20 | 11.10 | 0.00 | - | 40 | 74 | 129.00% |
| CLSK240920P00026000 | 2024-06-17 10:45AM EDT | 26.00 | 10.14 | 11.10 | 11.30 | 0.00 | - | 15 | 32 | 117.14% |
| CLSK240920P00027000 | 2024-06-14 2:33PM EDT | 27.00 | 11.23 | 12.00 | 12.20 | 0.00 | - | 10 | 17 | 117.87% |
| CLSK240920P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 12.33 | 12.10 | 12.50 | 0.00 | - | 1 | 14 | 80.76% |
| CLSK240920P00029000 | 2024-06-18 11:40AM EDT | 29.00 | 12.00 | 13.80 | 14.50 | 0.00 | - | 4 | 6 | 128.61% |
| CLSK240920P00030000 | 2024-06-20 2:49PM EDT | 30.00 | 12.51 | 14.70 | 15.70 | 0.00 | - | 75 | 148 | 134.77% |
| CLSK240920P00031000 | 2024-04-19 10:57AM EDT | 31.00 | 16.50 | 14.10 | 16.50 | 0.00 | - | 10 | 15 | 90.92% |
| CLSK240920P00032000 | 2024-05-24 9:30AM EDT | 32.00 | 16.22 | 15.10 | 15.90 | 0.00 | - | 1 | 11 | 0.00% |
| CLSK240920P00034000 | 2024-03-22 10:28AM EDT | 34.00 | 19.50 | 19.00 | 19.20 | 0.00 | - | 1 | 1 | 144.82% |
| CLSK240920P00035000 | 2024-06-04 3:22PM EDT | 35.00 | 19.30 | 19.40 | 19.80 | 0.00 | - | 1 | 13 | 123.05% |
| CLSK240920P00036000 | 2024-03-07 10:57AM EDT | 36.00 | 22.90 | 22.20 | 23.00 | 0.00 | - | 7 | 9 | 208.89% |
| CLSK240920P00037000 | 2024-06-18 2:29PM EDT | 37.00 | 18.70 | 21.30 | 21.70 | 0.00 | - | 2 | 84 | 122.56% |
© 2024 Yahoo. All rights reserved.