CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240719C00007000 | 2024-06-10 11:24AM EDT | 7.00 | 9.00 | 7.00 | 10.60 | 0.00 | - | 1 | 3 | 484.77% |
| CLSK240719C00008000 | 2024-06-14 10:52AM EDT | 8.00 | 10.65 | 7.40 | 9.90 | 0.00 | - | 2 | 8 | 292.58% |
| CLSK240719C00009000 | 2024-06-28 10:16AM EDT | 9.00 | 7.00 | 5.30 | 8.60 | -0.90 | -11.39% | 5 | 6 | 50.00% |
| CLSK240719C00010000 | 2024-06-28 11:01AM EDT | 10.00 | 5.97 | 4.20 | 7.70 | -0.33 | -5.24% | 3 | 110 | 50.00% |
| CLSK240719C00011000 | 2024-06-24 9:49AM EDT | 11.00 | 5.64 | 3.60 | 6.60 | 0.00 | - | 1 | 31 | 112.50% |
| CLSK240719C00012000 | 2024-06-27 3:34PM EDT | 12.00 | 4.40 | 4.00 | 5.00 | 0.00 | - | 25 | 135 | 141.21% |
| CLSK240719C00013000 | 2024-06-25 3:05PM EDT | 13.00 | 3.78 | 2.10 | 4.20 | 0.00 | - | 1 | 60 | 77.93% |
| CLSK240719C00014000 | 2024-06-27 2:32PM EDT | 14.00 | 2.77 | 2.40 | 4.60 | 0.00 | - | 83 | 80 | 165.04% |
| CLSK240719C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 2.00 | 1.80 | 1.95 | -0.05 | -2.44% | 35 | 1,198 | 89.06% |
| CLSK240719C00016000 | 2024-06-28 3:56PM EDT | 16.00 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 1,734 | 6,179 | 91.21% |
| CLSK240719C00017000 | 2024-06-28 3:53PM EDT | 17.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 55 | 1,303 | 94.34% |
| CLSK240719C00018000 | 2024-06-28 3:52PM EDT | 18.00 | 0.84 | 0.75 | 0.85 | -0.02 | -2.33% | 400 | 2,561 | 98.05% |
| CLSK240719C00019000 | 2024-06-28 3:52PM EDT | 19.00 | 0.61 | 0.60 | 0.90 | -0.09 | -12.86% | 864 | 3,017 | 111.52% |
| CLSK240719C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.47 | 0.45 | 0.55 | -0.09 | -16.07% | 375 | 4,639 | 106.84% |
| CLSK240719C00021000 | 2024-06-28 2:52PM EDT | 21.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 59 | 1,957 | 110.55% |
| CLSK240719C00022000 | 2024-06-28 3:22PM EDT | 22.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 109 | 1,557 | 114.06% |
| CLSK240719C00023000 | 2024-06-28 3:43PM EDT | 23.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 70 | 1,405 | 118.56% |
| CLSK240719C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 0.17 | 0.15 | 0.25 | -0.06 | -26.09% | 78 | 3,262 | 126.17% |
| CLSK240719C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 1,054 | 2,434 | 146.88% |
| CLSK240719C00035000 | 2024-06-28 11:37AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 43 | 2,376 | 159.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240719P00003000 | 2024-05-30 9:39AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 309.38% |
| CLSK240719P00007000 | 2024-05-22 10:16AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 210.16% |
| CLSK240719P00008000 | 2024-06-28 1:21PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 24 | 52 | 150.78% |
| CLSK240719P00009000 | 2024-06-24 10:03AM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 153.52% |
| CLSK240719P00010000 | 2024-06-28 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 229 | 107.03% |
| CLSK240719P00011000 | 2024-06-28 9:51AM EDT | 11.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 3 | 239 | 88.28% |
| CLSK240719P00012000 | 2024-06-28 3:48PM EDT | 12.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 15 | 1,166 | 87.11% |
| CLSK240719P00013000 | 2024-06-28 1:40PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 8 | 1,324 | 83.98% |
| CLSK240719P00014000 | 2024-06-28 3:42PM EDT | 14.00 | 0.45 | 0.45 | 0.50 | -0.07 | -13.46% | 146 | 1,627 | 82.62% |
| CLSK240719P00015000 | 2024-06-28 3:57PM EDT | 15.00 | 0.86 | 0.80 | 0.90 | +0.01 | +1.18% | 415 | 2,479 | 83.89% |
| CLSK240719P00016000 | 2024-06-28 3:30PM EDT | 16.00 | 1.38 | 1.35 | 1.45 | +0.01 | +0.73% | 95 | 2,188 | 88.09% |
| CLSK240719P00017000 | 2024-06-28 3:47PM EDT | 17.00 | 2.15 | 1.95 | 2.10 | +0.15 | +7.50% | 21 | 1,613 | 89.45% |
| CLSK240719P00018000 | 2024-06-28 3:32PM EDT | 18.00 | 2.89 | 2.30 | 2.85 | +0.25 | +9.47% | 9 | 1,658 | 78.52% |
| CLSK240719P00019000 | 2024-06-28 3:02PM EDT | 19.00 | 3.50 | 3.50 | 3.70 | +0.14 | +4.17% | 32 | 986 | 96.48% |
| CLSK240719P00020000 | 2024-06-28 3:42PM EDT | 20.00 | 4.50 | 4.40 | 4.60 | +0.17 | +3.93% | 5 | 282 | 102.54% |
| CLSK240719P00021000 | 2024-06-27 3:38PM EDT | 21.00 | 5.18 | 5.30 | 5.50 | 0.00 | - | 1 | 146 | 105.66% |
| CLSK240719P00022000 | 2024-06-27 9:33AM EDT | 22.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | 10 | 35 | 105.66% |
| CLSK240719P00023000 | 2024-06-26 1:38PM EDT | 23.00 | 7.20 | 5.90 | 7.40 | +0.35 | +5.11% | 2 | 16 | 126.95% |
| CLSK240719P00025000 | 2024-06-28 3:14PM EDT | 25.00 | 9.08 | 7.70 | 10.60 | +0.93 | +11.41% | 100 | 36 | 108.59% |
| CLSK240719P00030000 | 2024-06-20 10:19AM EDT | 30.00 | 11.10 | 12.10 | 14.60 | 0.00 | - | 29 | 169 | 206.25% |
© 2024 Yahoo. All rights reserved.