CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510C00002500 | 2024-05-03 10:00AM EDT | 2.50 | 14.80 | 13.10 | 13.90 | +0.10 | +0.68% | 31 | 31 | 1,023.44% |
| CLSK240510C00005000 | 2024-04-24 10:27AM EDT | 5.00 | 15.39 | 10.30 | 13.00 | 0.00 | - | - | 1 | 784.38% |
| CLSK240510C00007500 | 2024-04-16 1:27PM EDT | 7.50 | 7.30 | 8.10 | 10.30 | 0.00 | - | 3 | 3 | 558.59% |
| CLSK240510C00010000 | 2024-05-03 3:57PM EDT | 10.00 | 6.12 | 4.70 | 7.40 | +0.62 | +11.27% | 61 | 4 | 543.75% |
| CLSK240510C00011000 | 2024-05-02 1:41PM EDT | 11.00 | 4.70 | 3.50 | 7.30 | 0.00 | - | 1 | 10 | 253.52% |
| CLSK240510C00012000 | 2024-05-03 2:19PM EDT | 12.00 | 4.40 | 4.10 | 4.60 | +0.30 | +7.32% | 3 | 16 | 195.31% |
| CLSK240510C00012500 | 2024-05-03 11:09AM EDT | 12.50 | 4.00 | 3.70 | 3.80 | -0.80 | -16.67% | 1 | 5 | 144.53% |
| CLSK240510C00013000 | 2024-05-03 2:12PM EDT | 13.00 | 3.50 | 3.20 | 3.40 | +0.16 | +4.79% | 37 | 173 | 142.19% |
| CLSK240510C00013500 | 2024-05-03 2:20PM EDT | 13.50 | 3.00 | 2.80 | 2.90 | +0.15 | +5.26% | 2 | 0 | 135.16% |
| CLSK240510C00014000 | 2024-05-03 3:39PM EDT | 14.00 | 2.50 | 2.05 | 2.50 | +0.25 | +11.11% | 5 | 233 | 99.22% |
| CLSK240510C00014500 | 2024-05-03 12:53PM EDT | 14.50 | 2.15 | 2.05 | 2.15 | +0.35 | +19.44% | 18 | 28 | 138.28% |
| CLSK240510C00015000 | 2024-05-03 3:12PM EDT | 15.00 | 1.79 | 1.75 | 1.80 | +0.09 | +5.29% | 39 | 362 | 139.06% |
| CLSK240510C00015500 | 2024-05-03 2:30PM EDT | 15.50 | 1.56 | 1.45 | 1.55 | +0.08 | +5.41% | 33 | 316 | 141.80% |
| CLSK240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 1.25 | 1.20 | 1.25 | 0.00 | - | 505 | 1,261 | 139.84% |
| CLSK240510C00016500 | 2024-05-03 3:58PM EDT | 16.50 | 1.02 | 1.00 | 1.05 | -0.01 | -0.97% | 1,053 | 597 | 142.97% |
| CLSK240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 3,824 | 1,230 | 160.55% |
| CLSK240510C00017500 | 2024-05-03 3:59PM EDT | 17.50 | 0.68 | 0.65 | 0.70 | -0.07 | -9.33% | 1,098 | 1,766 | 143.75% |
| CLSK240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 0.53 | 0.50 | 0.55 | -0.06 | -10.17% | 1,341 | 997 | 141.80% |
| CLSK240510C00018500 | 2024-05-03 3:58PM EDT | 18.50 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 387 | 822 | 143.55% |
| CLSK240510C00019000 | 2024-05-03 3:52PM EDT | 19.00 | 0.30 | 0.30 | 0.40 | -0.09 | -23.08% | 1,581 | 1,430 | 146.29% |
| CLSK240510C00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.25 | 0.25 | 0.30 | -0.09 | -26.47% | 394 | 2,580 | 146.48% |
| CLSK240510C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 1,188 | 1,580 | 148.83% |
| CLSK240510C00020500 | 2024-05-03 3:46PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 218 | 405 | 154.69% |
| CLSK240510C00021000 | 2024-05-03 3:53PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3,119 | 966 | 152.73% |
| CLSK240510C00021500 | 2024-05-03 3:20PM EDT | 21.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 77 | 496 | 162.50% |
| CLSK240510C00022000 | 2024-05-03 3:45PM EDT | 22.00 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 1,092 | 701 | 164.06% |
| CLSK240510C00022500 | 2024-05-03 12:37PM EDT | 22.50 | 0.13 | 0.05 | 0.10 | +0.02 | +18.18% | 8 | 556 | 155.47% |
| CLSK240510C00023000 | 2024-05-03 1:47PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 113 | 778 | 172.66% |
| CLSK240510C00023500 | 2024-05-03 9:40AM EDT | 23.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 387 | 180.47% |
| CLSK240510C00024000 | 2024-05-03 2:06PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 72 | 1,096 | 188.28% |
| CLSK240510C00024500 | 2024-05-03 11:01AM EDT | 24.50 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 1 | 99 | 196.09% |
| CLSK240510C00025000 | 2024-05-03 3:28PM EDT | 25.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 41 | 1,607 | 203.13% |
| CLSK240510C00025500 | 2024-05-03 9:44AM EDT | 25.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 71 | 198.44% |
| CLSK240510C00026000 | 2024-05-03 3:45PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 21 | 116 | 205.47% |
| CLSK240510C00026500 | 2024-04-29 11:31AM EDT | 26.50 | 0.24 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 271.88% |
| CLSK240510C00027000 | 2024-05-03 3:57PM EDT | 27.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 2 | 87 | 239.84% |
| CLSK240510C00027500 | 2024-05-02 11:19AM EDT | 27.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 101 | 224.22% |
| CLSK240510C00028000 | 2024-04-30 10:32AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 229 | 242.19% |
| CLSK240510C00028500 | 2024-04-30 10:00AM EDT | 28.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 276.56% |
| CLSK240510C00029000 | 2024-04-29 12:51PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 32 | 241.41% |
| CLSK240510C00030000 | 2024-05-03 3:42PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 58 | 492 | 235.94% |
| CLSK240510C00035000 | 2024-05-03 9:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 48 | 746 | 256.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510P00007500 | 2024-04-16 1:22PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 20 | 284.38% |
| CLSK240510P00010000 | 2024-04-30 10:05AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 185.94% |
| CLSK240510P00011000 | 2024-05-03 10:46AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 70 | 153.13% |
| CLSK240510P00011500 | 2024-05-03 9:35AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 35 | 156.25% |
| CLSK240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 43 | 124 | 151.56% |
| CLSK240510P00013000 | 2024-05-03 3:43PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 3,221 | 487 | 134.77% |
| CLSK240510P00013500 | 2024-05-03 3:42PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 520 | 583 | 135.16% |
| CLSK240510P00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 2,926 | 518 | 135.16% |
| CLSK240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.41 | 0.40 | 0.45 | -0.21 | -33.87% | 115 | 659 | 134.38% |
| CLSK240510P00015000 | 2024-05-03 3:53PM EDT | 15.00 | 0.61 | 0.55 | 0.65 | -0.17 | -21.79% | 595 | 1,457 | 135.55% |
| CLSK240510P00015500 | 2024-05-03 3:57PM EDT | 15.50 | 0.80 | 0.80 | 0.85 | -0.20 | -20.00% | 193 | 807 | 138.67% |
| CLSK240510P00016000 | 2024-05-03 3:58PM EDT | 16.00 | 1.08 | 1.05 | 1.10 | -0.17 | -13.60% | 834 | 2,479 | 139.84% |
| CLSK240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 1.33 | 1.30 | 1.40 | -0.17 | -11.33% | 174 | 1,491 | 139.84% |
| CLSK240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 1.60 | 1.60 | 1.70 | -0.25 | -13.51% | 551 | 707 | 139.06% |
| CLSK240510P00017500 | 2024-05-03 3:25PM EDT | 17.50 | 2.00 | 1.95 | 2.05 | -0.23 | -10.31% | 489 | 543 | 140.43% |
| CLSK240510P00018000 | 2024-05-03 3:58PM EDT | 18.00 | 2.35 | 2.30 | 2.40 | -0.30 | -11.32% | 307 | 1,103 | 138.28% |
| CLSK240510P00018500 | 2024-05-03 3:29PM EDT | 18.50 | 2.70 | 2.70 | 2.80 | -0.38 | -12.34% | 261 | 445 | 139.84% |
| CLSK240510P00019000 | 2024-05-03 3:59PM EDT | 19.00 | 3.10 | 3.10 | 3.90 | -0.30 | -8.82% | 232 | 498 | 191.21% |
| CLSK240510P00019500 | 2024-05-03 3:56PM EDT | 19.50 | 3.65 | 3.50 | 3.70 | -0.22 | -5.68% | 23 | 488 | 141.80% |
| CLSK240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 4.03 | 4.00 | 4.10 | -0.27 | -6.28% | 120 | 559 | 143.75% |
| CLSK240510P00020500 | 2024-05-03 3:27PM EDT | 20.50 | 4.53 | 4.40 | 4.60 | -0.42 | -8.48% | 5 | 137 | 142.58% |
| CLSK240510P00021000 | 2024-05-01 3:02PM EDT | 21.00 | 4.59 | 4.90 | 5.10 | 0.00 | - | 7 | 102 | 152.73% |
| CLSK240510P00021500 | 2024-05-03 10:17AM EDT | 21.50 | 4.70 | 5.30 | 6.30 | -1.00 | -17.54% | 7 | 120 | 224.61% |
| CLSK240510P00022000 | 2024-05-03 2:17PM EDT | 22.00 | 5.90 | 5.90 | 6.00 | 0.00 | - | 13 | 24 | 156.25% |
| CLSK240510P00022500 | 2024-04-19 12:31PM EDT | 22.50 | 5.96 | 6.30 | 6.50 | 0.00 | - | 1 | 2 | 143.75% |
| CLSK240510P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 6.30 | 6.80 | 7.00 | 0.00 | - | 1 | 3 | 151.56% |
| CLSK240510P00024000 | 2024-04-24 10:13AM EDT | 24.00 | 4.10 | 7.40 | 8.20 | 0.00 | - | 5 | 6 | 255.08% |
| CLSK240510P00025000 | 2024-05-01 3:50PM EDT | 25.00 | 9.10 | 8.30 | 9.80 | 0.00 | - | 16 | 1 | 235.94% |
| CLSK240510P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 9.20 | 9.20 | 10.40 | 0.00 | - | 7 | 2 | 328.52% |
| CLSK240510P00029000 | 2024-03-28 10:12AM EDT | 29.00 | 9.00 | 9.00 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240510P00035000 | 2024-04-24 10:13AM EDT | 35.00 | 13.90 | 18.60 | 21.00 | 0.00 | - | - | 4 | 523.44% |
© 2024 Yahoo. All rights reserved.