CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK241220C00003000 | 2024-06-03 3:34PM EDT | 3.00 | 12.70 | 12.00 | 15.10 | 0.00 | - | 11 | 11 | 220.90% |
| CLSK241220C00005000 | 2024-06-11 10:03AM EDT | 5.00 | 10.20 | 9.30 | 13.60 | 0.00 | - | 1 | 3 | 145.22% |
| CLSK241220C00006000 | 2024-06-28 11:49AM EDT | 6.00 | 10.54 | 9.70 | 12.30 | -0.26 | -2.41% | 6 | 111 | 162.50% |
| CLSK241220C00007000 | 2024-06-26 3:30PM EDT | 7.00 | 9.90 | 9.60 | 11.10 | 0.00 | - | 12 | 49 | 159.67% |
| CLSK241220C00008000 | 2024-06-28 1:30PM EDT | 8.00 | 9.35 | 8.90 | 10.50 | -1.25 | -11.79% | 3 | 48 | 155.37% |
| CLSK241220C00009000 | 2024-06-28 3:02PM EDT | 9.00 | 8.40 | 8.30 | 9.60 | -0.60 | -6.67% | 12 | 13 | 146.09% |
| CLSK241220C00010000 | 2024-06-28 2:03PM EDT | 10.00 | 7.76 | 7.50 | 9.70 | -1.04 | -11.82% | 2 | 75 | 151.76% |
| CLSK241220C00011000 | 2024-05-17 11:36AM EDT | 11.00 | 8.90 | 8.70 | 9.80 | 0.00 | - | 2 | 6 | 189.65% |
| CLSK241220C00012000 | 2024-06-28 9:33AM EDT | 12.00 | 6.85 | 6.50 | 6.90 | -0.28 | -3.93% | 1 | 43 | 120.02% |
| CLSK241220C00013000 | 2024-06-27 3:35PM EDT | 13.00 | 6.52 | 6.20 | 7.30 | 0.00 | - | 5 | 13 | 134.38% |
| CLSK241220C00014000 | 2024-06-27 1:03PM EDT | 14.00 | 6.40 | 4.90 | 6.00 | 0.00 | - | 2 | 211 | 109.86% |
| CLSK241220C00015000 | 2024-06-28 3:12PM EDT | 15.00 | 5.56 | 5.50 | 5.70 | -0.24 | -4.14% | 12 | 446 | 123.93% |
| CLSK241220C00016000 | 2024-06-28 1:32PM EDT | 16.00 | 5.40 | 5.10 | 5.30 | -0.12 | -2.17% | 28 | 541 | 122.61% |
| CLSK241220C00017000 | 2024-06-28 1:22PM EDT | 17.00 | 5.10 | 4.80 | 5.00 | +0.10 | +2.00% | 115 | 725 | 123.14% |
| CLSK241220C00018000 | 2024-06-28 3:49PM EDT | 18.00 | 4.65 | 4.50 | 4.90 | -0.10 | -2.11% | 16 | 446 | 125.49% |
| CLSK241220C00019000 | 2024-06-28 1:55PM EDT | 19.00 | 4.30 | 4.30 | 4.50 | -0.19 | -4.23% | 4 | 295 | 124.85% |
| CLSK241220C00020000 | 2024-06-28 2:51PM EDT | 20.00 | 4.20 | 4.00 | 4.30 | -0.10 | -2.33% | 13 | 565 | 124.90% |
| CLSK241220C00021000 | 2024-06-26 3:02PM EDT | 21.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 6 | 573 | 125.73% |
| CLSK241220C00022000 | 2024-06-28 3:22PM EDT | 22.00 | 3.72 | 3.60 | 3.90 | -0.28 | -7.00% | 16 | 750 | 126.17% |
| CLSK241220C00023000 | 2024-06-27 2:11PM EDT | 23.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 13 | 323 | 126.22% |
| CLSK241220C00025000 | 2024-06-28 3:57PM EDT | 25.00 | 3.23 | 3.10 | 3.40 | -0.17 | -5.00% | 16 | 673 | 127.73% |
| CLSK241220C00030000 | 2024-06-28 2:58PM EDT | 30.00 | 2.54 | 2.50 | 2.65 | -0.14 | -5.22% | 47 | 991 | 129.00% |
| CLSK241220C00035000 | 2024-06-28 3:38PM EDT | 35.00 | 2.08 | 2.00 | 2.20 | -0.17 | -7.56% | 28 | 1,267 | 130.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK241220P00005000 | 2024-06-28 10:10AM EDT | 5.00 | 0.21 | 0.10 | 0.30 | -0.19 | -47.50% | 5 | 2 | 113.48% |
| CLSK241220P00006000 | 2024-06-11 2:54PM EDT | 6.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 23 | 470 | 116.41% |
| CLSK241220P00007000 | 2024-06-28 3:07PM EDT | 7.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 17 | 816 | 114.16% |
| CLSK241220P00008000 | 2024-06-28 11:33AM EDT | 8.00 | 0.85 | 0.85 | 0.95 | -0.04 | -4.49% | 14 | 329 | 114.84% |
| CLSK241220P00009000 | 2024-06-27 9:30AM EDT | 9.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 1 | 193 | 114.06% |
| CLSK241220P00010000 | 2024-06-28 11:13AM EDT | 10.00 | 1.58 | 1.55 | 1.70 | +0.06 | +3.95% | 1 | 335 | 114.26% |
| CLSK241220P00011000 | 2024-06-25 3:41PM EDT | 11.00 | 1.93 | 1.95 | 2.10 | 0.00 | - | 10 | 437 | 112.79% |
| CLSK241220P00012000 | 2024-06-28 1:43PM EDT | 12.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 66 | 235 | 113.18% |
| CLSK241220P00013000 | 2024-06-28 2:03PM EDT | 13.00 | 3.05 | 3.00 | 3.10 | +0.10 | +3.39% | 4 | 701 | 113.04% |
| CLSK241220P00014000 | 2024-06-28 11:21AM EDT | 14.00 | 3.60 | 3.50 | 3.70 | +0.20 | +5.88% | 1 | 299 | 112.50% |
| CLSK241220P00015000 | 2024-06-28 1:04PM EDT | 15.00 | 4.20 | 4.10 | 4.30 | +0.23 | +5.79% | 12 | 459 | 112.40% |
| CLSK241220P00016000 | 2024-06-27 11:39AM EDT | 16.00 | 4.70 | 4.20 | 5.00 | 0.00 | - | 16 | 147 | 106.64% |
| CLSK241220P00017000 | 2024-06-28 1:10PM EDT | 17.00 | 5.42 | 5.40 | 5.60 | +0.19 | +3.63% | 3 | 429 | 112.35% |
| CLSK241220P00018000 | 2024-06-25 2:44PM EDT | 18.00 | 5.97 | 6.10 | 6.40 | 0.00 | - | 10 | 30 | 113.67% |
| CLSK241220P00019000 | 2024-06-27 12:13PM EDT | 19.00 | 6.76 | 6.80 | 7.10 | 0.00 | - | 1 | 147 | 113.23% |
| CLSK241220P00020000 | 2024-06-28 2:54PM EDT | 20.00 | 7.60 | 7.60 | 8.10 | +0.02 | +0.26% | 3 | 181 | 116.85% |
| CLSK241220P00021000 | 2024-05-28 10:46AM EDT | 21.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 2 | 51 | 113.16% |
| CLSK241220P00022000 | 2024-05-22 1:02PM EDT | 22.00 | 8.28 | 8.60 | 9.40 | 0.00 | - | 1 | 52 | 107.91% |
| CLSK241220P00023000 | 2024-06-13 10:54AM EDT | 23.00 | 9.45 | 9.90 | 10.20 | 0.00 | - | 15 | 8 | 113.67% |
| CLSK241220P00025000 | 2024-05-31 11:34AM EDT | 25.00 | 11.83 | 11.60 | 11.90 | 0.00 | - | 1 | 3 | 115.11% |
| CLSK241220P00030000 | 2024-06-18 11:33AM EDT | 30.00 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 129.59% |
| CLSK241220P00035000 | 2024-06-24 11:31AM EDT | 35.00 | 20.00 | 20.30 | 20.60 | 0.00 | - | 5 | 26 | 112.16% |
© 2024 Yahoo. All rights reserved.