CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628C00008000 | 2024-06-11 12:57PM EDT | 8.00 | 7.00 | 9.00 | 11.50 | 0.00 | - | - | 50 | 377.34% |
| CLSK240628C00009000 | 2024-06-11 1:28PM EDT | 9.00 | 6.20 | 6.70 | 10.00 | 0.00 | - | - | 13 | 459.77% |
| CLSK240628C00010000 | 2024-06-14 9:42AM EDT | 10.00 | 8.40 | 6.60 | 7.90 | +0.60 | +7.69% | 10 | 51 | 214.84% |
| CLSK240628C00011000 | 2024-06-12 9:35AM EDT | 11.00 | 5.60 | 4.80 | 6.90 | 0.00 | - | 1 | 3 | 184.77% |
| CLSK240628C00011500 | 2024-06-12 10:15AM EDT | 11.50 | 5.10 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 170.70% |
| CLSK240628C00012000 | 2024-06-14 10:53AM EDT | 12.00 | 6.80 | 4.30 | 7.30 | +1.93 | +39.63% | 2 | 11 | 131.25% |
| CLSK240628C00012500 | 2024-06-14 10:01AM EDT | 12.50 | 5.20 | 3.90 | 5.40 | +0.30 | +6.12% | 1 | 5 | 144.14% |
| CLSK240628C00013000 | 2024-06-14 1:35PM EDT | 13.00 | 4.80 | 4.70 | 4.90 | +0.20 | +4.35% | 6 | 49 | 108.59% |
| CLSK240628C00013500 | 2024-06-14 3:01PM EDT | 13.50 | 4.18 | 4.20 | 5.00 | +0.08 | +1.95% | 3 | 2 | 149.80% |
| CLSK240628C00014000 | 2024-06-14 2:21PM EDT | 14.00 | 3.50 | 3.80 | 4.00 | -0.50 | -12.50% | 31 | 263 | 106.64% |
| CLSK240628C00014500 | 2024-06-14 2:42PM EDT | 14.50 | 3.10 | 3.30 | 3.90 | -0.39 | -11.17% | 30 | 160 | 121.88% |
| CLSK240628C00015000 | 2024-06-14 2:47PM EDT | 15.00 | 2.74 | 2.90 | 3.10 | +0.04 | +1.48% | 15 | 699 | 96.48% |
| CLSK240628C00015500 | 2024-06-14 12:45PM EDT | 15.50 | 2.30 | 2.50 | 3.10 | -0.50 | -17.86% | 70 | 317 | 114.84% |
| CLSK240628C00016000 | 2024-06-14 1:39PM EDT | 16.00 | 2.15 | 2.15 | 2.30 | -0.35 | -14.00% | 343 | 500 | 92.97% |
| CLSK240628C00016500 | 2024-06-14 3:51PM EDT | 16.50 | 1.85 | 1.85 | 2.45 | -0.10 | -5.13% | 197 | 514 | 114.06% |
| CLSK240628C00017000 | 2024-06-14 3:57PM EDT | 17.00 | 1.60 | 1.55 | 1.70 | -0.26 | -13.98% | 186 | 877 | 94.92% |
| CLSK240628C00017500 | 2024-06-14 3:35PM EDT | 17.50 | 1.30 | 1.35 | 1.65 | -0.17 | -11.56% | 219 | 541 | 105.27% |
| CLSK240628C00018000 | 2024-06-14 3:58PM EDT | 18.00 | 1.15 | 1.15 | 1.30 | -0.10 | -8.00% | 1,621 | 1,459 | 101.76% |
| CLSK240628C00018500 | 2024-06-14 3:49PM EDT | 18.50 | 0.95 | 0.95 | 1.25 | -0.24 | -20.17% | 345 | 851 | 107.42% |
| CLSK240628C00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.80 | 0.80 | 0.90 | -0.25 | -23.81% | 534 | 898 | 101.56% |
| CLSK240628C00019500 | 2024-06-14 3:29PM EDT | 19.50 | 0.66 | 0.65 | 0.75 | -0.04 | -5.71% | 387 | 203 | 101.56% |
| CLSK240628C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 0.59 | 0.55 | 0.65 | -0.16 | -21.33% | 721 | 1,363 | 103.91% |
| CLSK240628C00020500 | 2024-06-14 3:54PM EDT | 20.50 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 322 | 384 | 104.69% |
| CLSK240628C00021000 | 2024-06-14 1:26PM EDT | 21.00 | 0.44 | 0.40 | 0.75 | -0.07 | -13.73% | 480 | 346 | 120.61% |
| CLSK240628C00021500 | 2024-06-14 3:09PM EDT | 21.50 | 0.37 | 0.30 | 0.40 | +0.03 | +8.82% | 379 | 446 | 106.64% |
| CLSK240628C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 329 | 1,419 | 105.47% |
| CLSK240628C00022500 | 2024-06-14 3:49PM EDT | 22.50 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 47 | 88 | 112.50% |
| CLSK240628C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 365 | 552 | 112.50% |
| CLSK240628C00023500 | 2024-06-14 3:37PM EDT | 23.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 485 | 35 | 115.23% |
| CLSK240628C00024000 | 2024-06-14 2:10PM EDT | 24.00 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 130 | 173 | 116.99% |
| CLSK240628C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 205 | 220 | 123.44% |
| CLSK240628C00026000 | 2024-06-14 11:44AM EDT | 26.00 | 0.18 | 0.05 | 0.15 | +0.06 | +50.00% | 1 | 7 | 122.66% |
| CLSK240628C00027000 | 2024-06-14 10:53AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 13 | 158 | 132.03% |
| CLSK240628C00030000 | 2024-06-14 12:18PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 21 | 1,130 | 139.06% |
| CLSK240628C00035000 | 2024-06-13 9:45AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 44 | 156.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628P00010000 | 2024-06-11 12:05PM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 145.31% |
| CLSK240628P00011000 | 2024-06-12 12:27PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 546 | 627 | 123.44% |
| CLSK240628P00011500 | 2024-06-12 11:24AM EDT | 11.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 41 | 153.91% |
| CLSK240628P00012000 | 2024-06-14 9:45AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 177 | 103.13% |
| CLSK240628P00012500 | 2024-06-14 2:14PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 8 | 132 | 106.25% |
| CLSK240628P00013000 | 2024-06-14 10:17AM EDT | 13.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 617 | 154.30% |
| CLSK240628P00013500 | 2024-06-14 2:46PM EDT | 13.50 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 11 | 776 | 94.14% |
| CLSK240628P00014000 | 2024-06-14 1:59PM EDT | 14.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 241 | 897 | 89.84% |
| CLSK240628P00014500 | 2024-06-14 3:27PM EDT | 14.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 457 | 508 | 92.58% |
| CLSK240628P00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 92 | 1,712 | 91.41% |
| CLSK240628P00015500 | 2024-06-14 3:26PM EDT | 15.50 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 191 | 523 | 90.43% |
| CLSK240628P00016000 | 2024-06-14 3:51PM EDT | 16.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 249 | 770 | 91.60% |
| CLSK240628P00016500 | 2024-06-14 2:02PM EDT | 16.50 | 0.77 | 0.65 | 0.80 | +0.11 | +16.67% | 506 | 796 | 96.29% |
| CLSK240628P00017000 | 2024-06-14 3:40PM EDT | 17.00 | 0.90 | 0.85 | 0.90 | +0.05 | +5.88% | 3,457 | 432 | 91.70% |
| CLSK240628P00017500 | 2024-06-14 3:59PM EDT | 17.50 | 1.13 | 1.10 | 1.15 | -0.05 | -4.24% | 182 | 433 | 92.77% |
| CLSK240628P00018000 | 2024-06-14 3:58PM EDT | 18.00 | 1.40 | 1.35 | 2.00 | +0.10 | +7.69% | 147 | 245 | 113.67% |
| CLSK240628P00018500 | 2024-06-14 2:02PM EDT | 18.50 | 1.92 | 1.65 | 1.80 | +0.19 | +10.98% | 361 | 63 | 94.92% |
| CLSK240628P00019000 | 2024-06-14 1:00PM EDT | 19.00 | 2.25 | 2.00 | 2.15 | +0.14 | +6.64% | 40 | 154 | 96.48% |
| CLSK240628P00019500 | 2024-06-13 1:24PM EDT | 19.50 | 2.54 | 2.35 | 2.50 | 0.00 | - | 4 | 73 | 96.29% |
| CLSK240628P00020000 | 2024-06-14 11:36AM EDT | 20.00 | 2.28 | 2.60 | 2.90 | -0.95 | -29.41% | 29 | 62 | 91.50% |
| CLSK240628P00020500 | 2024-06-14 10:03AM EDT | 20.50 | 3.09 | 2.85 | 3.40 | -0.29 | -8.58% | 1 | 11 | 88.67% |
| CLSK240628P00021000 | 2024-06-14 9:34AM EDT | 21.00 | 3.30 | 3.60 | 3.80 | -0.40 | -10.81% | 4 | 16 | 104.88% |
| CLSK240628P00021500 | 2024-06-14 10:54AM EDT | 21.50 | 3.40 | 4.00 | 4.20 | -1.40 | -29.17% | 3 | 22 | 102.34% |
| CLSK240628P00022000 | 2024-06-14 11:59AM EDT | 22.00 | 4.40 | 4.40 | 4.70 | -0.07 | -1.57% | 1 | 27 | 103.71% |
| CLSK240628P00022500 | 2024-06-12 11:46AM EDT | 22.50 | 5.70 | 4.90 | 5.10 | 0.00 | - | - | 4 | 103.91% |
| CLSK240628P00023000 | 2024-05-29 1:40PM EDT | 23.00 | 5.04 | 5.40 | 5.60 | -1.34 | -21.00% | 5 | 15 | 110.55% |
| CLSK240628P00024000 | 2024-06-12 2:52PM EDT | 24.00 | 6.60 | 6.30 | 7.00 | 0.00 | - | - | 6 | 142.97% |
| CLSK240628P00025000 | 2024-05-30 10:49AM EDT | 25.00 | 8.50 | 7.30 | 8.00 | 0.00 | - | 1 | 5 | 155.27% |
| CLSK240628P00030000 | 2024-05-23 9:49AM EDT | 30.00 | 13.00 | 12.20 | 14.50 | 0.00 | - | - | 0 | 286.13% |
© 2024 Yahoo. All rights reserved.