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 | 6.00 | 10.00 | 0.00 | - | - | 50 | 706.25% |
| CLSK240628C00009000 | 2024-06-11 1:28PM EDT | 9.00 | 6.20 | 5.50 | 9.00 | 0.00 | - | - | 13 | 898.44% |
| CLSK240628C00010000 | 2024-06-21 1:37PM EDT | 10.00 | 7.30 | 5.40 | 6.10 | 0.00 | - | 10 | 31 | 634.38% |
| CLSK240628C00011000 | 2024-06-28 9:37AM EDT | 11.00 | 5.15 | 3.50 | 5.20 | -0.66 | -11.36% | 1 | 41 | 607.81% |
| CLSK240628C00011500 | 2024-06-27 2:08PM EDT | 11.50 | 5.34 | 3.50 | 4.60 | 0.00 | - | 10 | 30 | 476.56% |
| CLSK240628C00012000 | 2024-06-28 3:08PM EDT | 12.00 | 3.89 | 2.40 | 5.80 | -1.00 | -20.45% | 2 | 71 | 428.13% |
| CLSK240628C00012500 | 2024-06-28 10:40AM EDT | 12.50 | 3.33 | 2.90 | 5.50 | -0.83 | -19.95% | 10 | 45 | 688.28% |
| CLSK240628C00013000 | 2024-06-28 3:03PM EDT | 13.00 | 2.90 | 2.90 | 5.00 | -0.79 | -21.41% | 15 | 85 | 721.88% |
| CLSK240628C00013500 | 2024-06-28 2:59PM EDT | 13.50 | 2.48 | 0.45 | 3.10 | -0.62 | -20.00% | 2 | 4 | 517.19% |
| CLSK240628C00014000 | 2024-06-28 3:46PM EDT | 14.00 | 1.95 | 0.90 | 3.40 | -0.15 | -7.14% | 142 | 265 | 268.75% |
| CLSK240628C00014500 | 2024-06-28 3:39PM EDT | 14.50 | 1.45 | 1.40 | 3.50 | -0.20 | -12.12% | 21 | 215 | 512.50% |
| CLSK240628C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 0.94 | 0.90 | 1.05 | -0.16 | -14.55% | 1,362 | 863 | 84.38% |
| CLSK240628C00015500 | 2024-06-28 3:58PM EDT | 15.50 | 0.44 | 0.40 | 0.55 | -0.31 | -41.33% | 770 | 261 | 81.25% |
| CLSK240628C00016000 | 2024-06-28 3:52PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | -0.28 | -82.35% | 3,633 | 1,074 | 21.88% |
| CLSK240628C00016500 | 2024-06-28 3:26PM EDT | 16.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3,245 | 1,926 | 53.13% |
| CLSK240628C00017000 | 2024-06-28 3:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1,898 | 5,877 | 84.38% |
| CLSK240628C00017500 | 2024-06-28 3:45PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 247 | 3,952 | 112.50% |
| CLSK240628C00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 352 | 11,396 | 139.06% |
| CLSK240628C00018500 | 2024-06-28 3:47PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 25 | 4,538 | 164.06% |
| CLSK240628C00019000 | 2024-06-28 3:07PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 289 | 4,037 | 187.50% |
| CLSK240628C00019500 | 2024-06-28 3:53PM EDT | 19.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 34 | 1,070 | 209.38% |
| CLSK240628C00020000 | 2024-06-28 2:41PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 96 | 3,635 | 231.25% |
| CLSK240628C00020500 | 2024-06-28 3:31PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 178 | 2,883 | 250.00% |
| CLSK240628C00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 413 | 1,799 | 268.75% |
| CLSK240628C00021500 | 2024-06-27 9:51AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 50 | 2,069 | 287.50% |
| CLSK240628C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 1,992 | 306.25% |
| CLSK240628C00022500 | 2024-06-26 12:28PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 325.00% |
| CLSK240628C00023000 | 2024-06-28 2:24PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,585 | 340.63% |
| CLSK240628C00023500 | 2024-06-21 1:30PM EDT | 23.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 57 | 577 | 764.06% |
| CLSK240628C00024000 | 2024-06-28 9:40AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 30 | 486 | 371.88% |
| CLSK240628C00025000 | 2024-06-28 3:15PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 743 | 403.13% |
| CLSK240628C00026000 | 2024-06-25 2:09PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 70 | 177 | 735.16% |
| CLSK240628C00027000 | 2024-06-21 2:12PM EDT | 27.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 188 | 545.31% |
| CLSK240628C00028000 | 2024-06-20 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 202 | 807.81% |
| CLSK240628C00030000 | 2024-06-26 12:36PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 1,157 | 534.38% |
| CLSK240628C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 637.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628P00010000 | 2024-06-25 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 578.13% |
| CLSK240628P00011000 | 2024-06-24 9:50AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 626 | 365.63% |
| CLSK240628P00011500 | 2024-06-18 1:52PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 328.13% |
| CLSK240628P00012000 | 2024-06-27 12:31PM EDT | 12.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 171 | 637.50% |
| CLSK240628P00012500 | 2024-06-24 3:05PM EDT | 12.50 | 0.02 | 0.00 | 1.35 | 0.00 | - | 6 | 117 | 655.47% |
| CLSK240628P00013000 | 2024-06-24 1:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 616 | 218.75% |
| CLSK240628P00013500 | 2024-06-28 1:54PM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,298 | 184.38% |
| CLSK240628P00014000 | 2024-06-28 3:34PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 8 | 1,132 | 151.56% |
| CLSK240628P00014500 | 2024-06-28 1:21PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 1,151 | 118.75% |
| CLSK240628P00015000 | 2024-06-28 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 21 | 2,674 | 84.38% |
| CLSK240628P00015500 | 2024-06-28 3:54PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 898 | 2,552 | 60.94% |
| CLSK240628P00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.18 | -66.67% | 5,456 | 5,128 | 21.88% |
| CLSK240628P00016500 | 2024-06-28 3:59PM EDT | 16.50 | 0.55 | 0.45 | 1.50 | -0.07 | -11.29% | 843 | 2,512 | 196.09% |
| CLSK240628P00017000 | 2024-06-28 3:58PM EDT | 17.00 | 1.22 | 0.95 | 1.50 | +0.22 | +22.00% | 871 | 1,859 | 159.38% |
| CLSK240628P00017500 | 2024-06-28 3:51PM EDT | 17.50 | 1.52 | 0.75 | 3.60 | +0.07 | +4.83% | 190 | 1,151 | 358.59% |
| CLSK240628P00018000 | 2024-06-28 3:50PM EDT | 18.00 | 2.15 | 2.00 | 3.00 | +0.21 | +10.82% | 614 | 2,118 | 341.41% |
| CLSK240628P00018500 | 2024-06-28 3:44PM EDT | 18.50 | 2.50 | 1.45 | 4.60 | +0.11 | +4.60% | 156 | 679 | 389.06% |
| CLSK240628P00019000 | 2024-06-28 3:31PM EDT | 19.00 | 3.00 | 1.90 | 5.00 | +0.04 | +1.35% | 82 | 341 | 396.09% |
| CLSK240628P00019500 | 2024-06-28 9:36AM EDT | 19.50 | 3.42 | 2.90 | 5.50 | +0.50 | +17.12% | 21 | 79 | 524.22% |
| CLSK240628P00020000 | 2024-06-27 2:50PM EDT | 20.00 | 3.70 | 3.50 | 6.00 | 0.00 | - | 15 | 2 | 575.78% |
| CLSK240628P00020500 | 2024-06-27 11:34AM EDT | 20.50 | 4.40 | 3.80 | 5.90 | -0.04 | -0.90% | 1 | 43 | 444.53% |
| CLSK240628P00021000 | 2024-06-28 3:30PM EDT | 21.00 | 5.00 | 3.70 | 7.00 | +0.30 | +6.38% | 1 | 21 | 471.88% |
| CLSK240628P00021500 | 2024-06-24 9:55AM EDT | 21.50 | 4.90 | 4.30 | 6.90 | 0.00 | - | 1 | 0 | 325.00% |
| CLSK240628P00022000 | 2024-06-24 9:58AM EDT | 22.00 | 4.91 | 5.30 | 7.40 | 0.00 | - | 3 | 0 | 522.66% |
| CLSK240628P00022500 | 2024-06-25 1:35PM EDT | 22.50 | 6.50 | 5.80 | 7.90 | 0.00 | - | 2 | 0 | 546.88% |
| CLSK240628P00023000 | 2024-06-20 1:03PM EDT | 23.00 | 3.80 | 6.40 | 9.00 | 0.00 | - | 2 | 5 | 728.91% |
| CLSK240628P00024000 | 2024-06-26 2:00PM EDT | 24.00 | 7.60 | 7.10 | 10.00 | 0.00 | - | 1 | 6 | 712.50% |
| CLSK240628P00025000 | 2024-05-30 10:49AM EDT | 25.00 | 8.50 | 8.10 | 11.00 | 0.00 | - | 1 | 0 | 756.25% |
| CLSK240628P00026000 | 2024-06-20 1:24PM EDT | 26.00 | 6.80 | 9.10 | 11.40 | 0.00 | - | - | 0 | 628.13% |
| CLSK240628P00027000 | 2024-06-20 1:31PM EDT | 27.00 | 8.00 | 10.10 | 13.20 | 0.00 | - | - | 0 | 883.59% |
| CLSK240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 11.90 | 12.70 | 16.20 | 0.00 | - | 40 | 1 | 887.50% |
© 2024 Yahoo. All rights reserved.