CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240705C00007500 | 2024-06-07 10:35AM EDT | 7.50 | 10.18 | 7.00 | 10.50 | 0.00 | - | 1 | 1 | 399.22% |
| CLSK240705C00010000 | 2024-06-14 10:52AM EDT | 10.00 | 8.70 | 4.20 | 8.00 | 0.00 | - | 2 | 17 | 224.22% |
| CLSK240705C00011000 | 2024-06-12 2:10PM EDT | 11.00 | 6.30 | 4.40 | 7.00 | 0.00 | - | 15 | 25 | 317.58% |
| CLSK240705C00011500 | 2024-06-12 11:18AM EDT | 11.50 | 5.50 | 2.75 | 6.50 | 0.00 | - | 1 | 1 | 175.78% |
| CLSK240705C00012000 | 2024-06-28 1:16PM EDT | 12.00 | 4.40 | 3.40 | 6.00 | -0.70 | -13.73% | 11 | 4 | 267.58% |
| CLSK240705C00012500 | 2024-06-28 3:58PM EDT | 12.50 | 3.50 | 2.20 | 5.30 | -2.00 | -36.36% | 5 | 5 | 167.58% |
| CLSK240705C00013000 | 2024-06-14 11:10AM EDT | 13.00 | 5.70 | 1.40 | 5.00 | 0.00 | - | 1 | 13 | 139.06% |
| CLSK240705C00013500 | 2024-06-28 3:43PM EDT | 13.50 | 2.60 | 2.45 | 4.00 | -0.70 | -21.21% | 10 | 10 | 200.20% |
| CLSK240705C00014000 | 2024-06-28 2:53PM EDT | 14.00 | 2.07 | 1.95 | 2.25 | -0.13 | -5.91% | 118 | 83 | 85.94% |
| CLSK240705C00014500 | 2024-06-28 3:58PM EDT | 14.50 | 1.60 | 0.90 | 2.35 | -0.15 | -8.57% | 16 | 160 | 73.83% |
| CLSK240705C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 1.20 | 1.15 | 1.30 | -0.15 | -11.11% | 530 | 341 | 70.31% |
| CLSK240705C00015500 | 2024-06-28 3:54PM EDT | 15.50 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 1,300 | 102 | 70.12% |
| CLSK240705C00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 3,690 | 331 | 71.48% |
| CLSK240705C00016500 | 2024-06-28 3:58PM EDT | 16.50 | 0.45 | 0.40 | 0.45 | -0.07 | -13.46% | 1,099 | 1,024 | 69.34% |
| CLSK240705C00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1,386 | 1,558 | 72.46% |
| CLSK240705C00017500 | 2024-06-28 3:53PM EDT | 17.50 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 574 | 1,823 | 77.34% |
| CLSK240705C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 676 | 2,951 | 82.42% |
| CLSK240705C00018500 | 2024-06-28 3:56PM EDT | 18.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 593 | 1,658 | 84.77% |
| CLSK240705C00019000 | 2024-06-28 3:44PM EDT | 19.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 454 | 2,172 | 94.92% |
| CLSK240705C00019500 | 2024-06-28 3:09PM EDT | 19.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 75 | 707 | 92.19% |
| CLSK240705C00020000 | 2024-06-28 3:35PM EDT | 20.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 107 | 4,792 | 100.78% |
| CLSK240705C00020500 | 2024-06-28 12:26PM EDT | 20.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 718 | 108.98% |
| CLSK240705C00021000 | 2024-06-28 3:55PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 14 | 946 | 95.31% |
| CLSK240705C00021500 | 2024-06-27 10:08AM EDT | 21.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 249 | 139.06% |
| CLSK240705C00022000 | 2024-06-28 12:55PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 548 | 107.81% |
| CLSK240705C00022500 | 2024-06-27 10:35AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 147 | 128.13% |
| CLSK240705C00023000 | 2024-06-27 3:51PM EDT | 23.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 28 | 396 | 196.48% |
| CLSK240705C00023500 | 2024-06-27 11:03AM EDT | 23.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 140.63% |
| CLSK240705C00024000 | 2024-06-27 3:00PM EDT | 24.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 11 | 325 | 167.19% |
| CLSK240705C00025000 | 2024-06-27 2:18PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 648 | 158.59% |
| CLSK240705C00026000 | 2024-06-24 3:57PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 105 | 249 | 169.53% |
| CLSK240705C00027000 | 2024-06-24 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 94 | 179.69% |
| CLSK240705C00028000 | 2024-06-25 10:45AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 189.84% |
| CLSK240705C00030000 | 2024-06-24 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 189.06% |
| CLSK240705C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 180 | 264.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240705P00005000 | 2024-06-06 12:21PM EDT | 5.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 10 | 570.31% |
| CLSK240705P00010000 | 2024-06-20 12:28PM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 232.81% |
| CLSK240705P00011000 | 2024-06-25 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 186.72% |
| CLSK240705P00011500 | 2024-06-20 9:41AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 115.63% |
| CLSK240705P00012000 | 2024-06-24 2:13PM EDT | 12.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 20 | 196.88% |
| CLSK240705P00012500 | 2024-06-28 10:50AM EDT | 12.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 10 | 189 | 103.13% |
| CLSK240705P00013000 | 2024-06-28 3:45PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 15 | 524 | 78.13% |
| CLSK240705P00013500 | 2024-06-28 3:58PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 118 | 440 | 65.63% |
| CLSK240705P00014000 | 2024-06-28 3:58PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1,186 | 187 | 69.53% |
| CLSK240705P00014500 | 2024-06-28 3:57PM EDT | 14.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 179 | 488 | 65.23% |
| CLSK240705P00015000 | 2024-06-28 3:56PM EDT | 15.00 | 0.23 | 0.20 | 0.30 | +0.01 | +4.55% | 802 | 2,048 | 66.80% |
| CLSK240705P00015500 | 2024-06-28 3:59PM EDT | 15.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1,119 | 4,543 | 64.45% |
| CLSK240705P00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.65 | 0.60 | 0.70 | +0.01 | +1.56% | 1,831 | 1,433 | 66.21% |
| CLSK240705P00016500 | 2024-06-28 3:49PM EDT | 16.50 | 0.95 | 0.90 | 1.05 | +0.01 | +1.06% | 280 | 2,163 | 69.34% |
| CLSK240705P00017000 | 2024-06-28 3:51PM EDT | 17.00 | 1.43 | 1.25 | 1.40 | +0.13 | +10.00% | 738 | 620 | 69.34% |
| CLSK240705P00017500 | 2024-06-28 3:55PM EDT | 17.50 | 1.87 | 1.55 | 2.25 | +0.20 | +11.98% | 123 | 786 | 93.75% |
| CLSK240705P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 2.22 | 2.10 | 2.25 | +0.13 | +6.22% | 531 | 2,657 | 73.83% |
| CLSK240705P00018500 | 2024-06-28 3:44PM EDT | 18.50 | 2.59 | 1.80 | 3.30 | +0.10 | +4.02% | 108 | 291 | 171.29% |
| CLSK240705P00019000 | 2024-06-28 3:27PM EDT | 19.00 | 3.10 | 3.00 | 3.20 | +0.07 | +2.31% | 317 | 294 | 75.78% |
| CLSK240705P00019500 | 2024-06-27 2:16PM EDT | 19.50 | 3.41 | 3.00 | 4.80 | 0.00 | - | 3 | 96 | 144.34% |
| CLSK240705P00020000 | 2024-06-28 3:42PM EDT | 20.00 | 4.15 | 3.20 | 5.90 | +0.24 | +6.14% | 2 | 300 | 176.95% |
| CLSK240705P00020500 | 2024-06-27 3:50PM EDT | 20.50 | 4.64 | 2.80 | 6.20 | 0.00 | - | 2 | 83 | 326.17% |
| CLSK240705P00021000 | 2024-06-27 3:38PM EDT | 21.00 | 4.86 | 3.00 | 7.10 | 0.00 | - | 1 | 39 | 50.00% |
| CLSK240705P00021500 | 2024-06-24 9:39AM EDT | 21.50 | 5.00 | 3.60 | 7.60 | 0.00 | - | 1 | 4 | 114.84% |
| CLSK240705P00022000 | 2024-06-25 11:47AM EDT | 22.00 | 5.29 | 5.50 | 8.00 | 0.00 | - | 1 | 0 | 246.09% |
| CLSK240705P00022500 | 2024-06-27 12:45PM EDT | 22.50 | 6.00 | 6.00 | 8.60 | 0.00 | - | 56 | 56 | 262.50% |
| CLSK240705P00023000 | 2024-06-28 10:20AM EDT | 23.00 | 7.05 | 6.50 | 9.00 | +0.45 | +6.82% | 3 | 3 | 264.84% |
| CLSK240705P00023500 | 2024-06-21 9:55AM EDT | 23.50 | 5.68 | 7.00 | 9.60 | 0.00 | - | 1 | 0 | 280.47% |
| CLSK240705P00024000 | 2024-06-21 10:27AM EDT | 24.00 | 5.90 | 7.50 | 10.10 | 0.00 | - | 1 | 1 | 289.26% |
| CLSK240705P00025000 | 2024-06-21 9:45AM EDT | 25.00 | 7.00 | 8.50 | 10.90 | 0.00 | - | 1 | 0 | 291.02% |
© 2024 Yahoo. All rights reserved.