CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920C00001000 | 2024-06-06 10:21AM EDT | 1.00 | 14.70 | 15.30 | 18.40 | 0.00 | - | 2 | 33 | 353.91% |
| CLSK240920C00002000 | 2024-05-22 9:36AM EDT | 2.00 | 16.50 | 14.30 | 17.50 | 0.00 | - | 2 | 13 | 275.39% |
| CLSK240920C00003000 | 2024-04-01 11:47AM EDT | 3.00 | 16.50 | 12.00 | 14.00 | 0.00 | - | 12 | 11 | 0.00% |
| CLSK240920C00004000 | 2024-06-12 9:34AM EDT | 4.00 | 12.59 | 13.60 | 14.20 | 0.00 | - | 3 | 36 | 185.16% |
| CLSK240920C00005000 | 2024-06-12 1:27PM EDT | 5.00 | 12.92 | 12.70 | 13.00 | 0.00 | - | 7 | 49 | 148.44% |
| CLSK240920C00006000 | 2024-06-11 9:39AM EDT | 6.00 | 8.80 | 10.30 | 13.80 | 0.00 | - | 1 | 76 | 158.01% |
| CLSK240920C00007000 | 2024-06-14 1:17PM EDT | 7.00 | 10.84 | 9.60 | 13.20 | +0.64 | +6.27% | 3 | 163 | 170.70% |
| CLSK240920C00008000 | 2024-06-14 3:45PM EDT | 8.00 | 9.90 | 10.00 | 12.10 | -0.30 | -2.94% | 5 | 148 | 193.85% |
| CLSK240920C00009000 | 2024-06-13 11:30AM EDT | 9.00 | 8.70 | 7.30 | 9.40 | 0.00 | - | 3 | 188 | 131.54% |
| CLSK240920C00010000 | 2024-06-14 9:49AM EDT | 10.00 | 9.30 | 8.00 | 8.60 | +0.75 | +8.77% | 17 | 499 | 109.18% |
| CLSK240920C00011000 | 2024-06-12 3:22PM EDT | 11.00 | 7.90 | 7.60 | 7.80 | 0.00 | - | 18 | 226 | 116.31% |
| CLSK240920C00012000 | 2024-06-14 12:29PM EDT | 12.00 | 6.90 | 6.90 | 7.20 | -0.30 | -4.17% | 2 | 590 | 116.89% |
| CLSK240920C00013000 | 2024-06-14 9:53AM EDT | 13.00 | 7.10 | 6.30 | 6.50 | +0.60 | +9.23% | 2 | 181 | 115.33% |
| CLSK240920C00014000 | 2024-06-14 11:49AM EDT | 14.00 | 5.73 | 5.70 | 6.00 | -0.22 | -3.70% | 15 | 551 | 115.77% |
| CLSK240920C00015000 | 2024-06-14 3:16PM EDT | 15.00 | 5.24 | 5.20 | 5.50 | -0.16 | -2.96% | 71 | 2,399 | 116.26% |
| CLSK240920C00016000 | 2024-06-14 2:44PM EDT | 16.00 | 4.80 | 4.80 | 5.00 | -0.10 | -2.04% | 64 | 1,562 | 116.85% |
| CLSK240920C00017000 | 2024-06-14 12:48PM EDT | 17.00 | 4.38 | 4.30 | 4.60 | -0.22 | -4.78% | 402 | 1,671 | 116.16% |
| CLSK240920C00018000 | 2024-06-14 3:15PM EDT | 18.00 | 4.00 | 4.00 | 4.20 | -0.13 | -3.15% | 287 | 2,199 | 117.33% |
| CLSK240920C00019000 | 2024-06-14 3:49PM EDT | 19.00 | 3.70 | 3.70 | 3.90 | -0.20 | -5.13% | 131 | 2,973 | 118.85% |
| CLSK240920C00020000 | 2024-06-14 3:36PM EDT | 20.00 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 582 | 6,319 | 120.80% |
| CLSK240920C00021000 | 2024-06-14 3:20PM EDT | 21.00 | 3.10 | 3.10 | 3.30 | -0.10 | -3.13% | 21 | 1,244 | 119.24% |
| CLSK240920C00022000 | 2024-06-14 3:12PM EDT | 22.00 | 2.97 | 2.85 | 3.10 | -0.13 | -4.19% | 69 | 1,017 | 120.41% |
| CLSK240920C00023000 | 2024-06-14 12:40PM EDT | 23.00 | 2.64 | 2.65 | 3.40 | -0.26 | -8.97% | 228 | 768 | 128.47% |
| CLSK240920C00024000 | 2024-06-14 3:51PM EDT | 24.00 | 2.55 | 2.45 | 3.20 | -0.08 | -3.04% | 26 | 2,315 | 129.15% |
| CLSK240920C00025000 | 2024-06-14 3:56PM EDT | 25.00 | 2.38 | 2.35 | 2.45 | -0.17 | -6.67% | 595 | 8,551 | 123.00% |
| CLSK240920C00026000 | 2024-06-14 2:09PM EDT | 26.00 | 2.20 | 2.10 | 2.75 | -0.05 | -2.22% | 32 | 984 | 129.00% |
| CLSK240920C00027000 | 2024-06-14 2:52PM EDT | 27.00 | 1.91 | 1.95 | 2.50 | -0.11 | -5.45% | 200 | 1,141 | 128.27% |
| CLSK240920C00028000 | 2024-06-14 2:43PM EDT | 28.00 | 1.90 | 1.80 | 2.00 | -0.07 | -3.55% | 24 | 860 | 123.39% |
| CLSK240920C00029000 | 2024-06-14 12:31PM EDT | 29.00 | 1.75 | 1.70 | 2.00 | +0.18 | +11.46% | 4 | 441 | 126.22% |
| CLSK240920C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.74 | 1.60 | 1.75 | -0.06 | -3.33% | 475 | 5,517 | 124.90% |
| CLSK240920C00031000 | 2024-06-14 9:44AM EDT | 31.00 | 1.74 | 1.45 | 1.65 | +0.08 | +4.82% | 1 | 525 | 124.81% |
| CLSK240920C00032000 | 2024-06-14 1:04PM EDT | 32.00 | 1.40 | 1.35 | 1.55 | -0.10 | -6.67% | 91 | 2,911 | 125.20% |
| CLSK240920C00033000 | 2024-06-14 1:29PM EDT | 33.00 | 1.38 | 1.30 | 1.45 | -0.02 | -1.43% | 11 | 139 | 126.17% |
| CLSK240920C00034000 | 2024-06-13 9:32AM EDT | 34.00 | 1.30 | 1.20 | 1.75 | 0.00 | - | 1 | 150 | 132.81% |
| CLSK240920C00035000 | 2024-06-14 3:17PM EDT | 35.00 | 1.25 | 1.15 | 1.30 | -0.05 | -3.85% | 114 | 2,793 | 127.39% |
| CLSK240920C00036000 | 2024-06-14 11:58AM EDT | 36.00 | 1.25 | 1.05 | 1.25 | +0.06 | +5.04% | 15 | 367 | 127.64% |
| CLSK240920C00037000 | 2024-06-14 3:31PM EDT | 37.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 394 | 3,625 | 127.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920P00001000 | 2024-02-09 11:28AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 256.25% |
| CLSK240920P00003000 | 2024-05-28 9:46AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 57 | 89 | 183.59% |
| CLSK240920P00004000 | 2024-06-10 11:52AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 455 | 143.75% |
| CLSK240920P00005000 | 2024-06-12 9:52AM EDT | 5.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 60 | 125 | 145.31% |
| CLSK240920P00006000 | 2024-06-10 9:30AM EDT | 6.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 396 | 142.58% |
| CLSK240920P00007000 | 2024-06-06 10:08AM EDT | 7.00 | 0.17 | 0.15 | 0.45 | -0.06 | -26.09% | 18 | 778 | 133.40% |
| CLSK240920P00008000 | 2024-06-13 3:01PM EDT | 8.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 1 | 1,097 | 121.48% |
| CLSK240920P00009000 | 2024-06-13 10:52AM EDT | 9.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 9 | 441 | 110.35% |
| CLSK240920P00010000 | 2024-06-14 2:47PM EDT | 10.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 27 | 614 | 109.77% |
| CLSK240920P00011000 | 2024-06-14 11:13AM EDT | 11.00 | 0.74 | 0.80 | 0.90 | -0.11 | -12.94% | 33 | 1,147 | 109.18% |
| CLSK240920P00012000 | 2024-06-14 1:42PM EDT | 12.00 | 1.20 | 1.10 | 1.20 | +0.11 | +10.09% | 25 | 714 | 108.59% |
| CLSK240920P00013000 | 2024-06-14 12:50PM EDT | 13.00 | 1.55 | 1.45 | 1.60 | +0.10 | +6.90% | 30 | 1,331 | 108.98% |
| CLSK240920P00014000 | 2024-06-14 12:54PM EDT | 14.00 | 1.97 | 1.85 | 2.00 | -0.06 | -2.96% | 36 | 4,364 | 108.30% |
| CLSK240920P00015000 | 2024-06-14 12:35PM EDT | 15.00 | 2.52 | 2.35 | 2.50 | +0.12 | +5.00% | 32 | 3,097 | 109.28% |
| CLSK240920P00016000 | 2024-06-14 3:57PM EDT | 16.00 | 2.98 | 2.40 | 3.00 | +0.12 | +4.20% | 717 | 1,516 | 101.90% |
| CLSK240920P00017000 | 2024-06-14 3:01PM EDT | 17.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 25 | 706 | 109.18% |
| CLSK240920P00018000 | 2024-06-14 3:02PM EDT | 18.00 | 4.10 | 4.00 | 4.20 | +0.10 | +2.50% | 11 | 627 | 109.08% |
| CLSK240920P00019000 | 2024-06-13 3:10PM EDT | 19.00 | 4.75 | 4.70 | 4.90 | 0.00 | - | 1 | 235 | 110.74% |
| CLSK240920P00020000 | 2024-06-14 3:21PM EDT | 20.00 | 5.60 | 5.40 | 5.60 | -0.13 | -2.27% | 10 | 208 | 111.43% |
| CLSK240920P00021000 | 2024-06-14 12:37PM EDT | 21.00 | 6.40 | 6.10 | 6.30 | -0.10 | -1.54% | 2 | 2,230 | 111.28% |
| CLSK240920P00022000 | 2024-06-12 1:31PM EDT | 22.00 | 6.70 | 6.40 | 7.10 | -0.20 | -2.90% | 1 | 245 | 106.20% |
| CLSK240920P00023000 | 2024-06-11 2:24PM EDT | 23.00 | 9.20 | 7.60 | 7.90 | 0.00 | - | 26 | 252 | 112.89% |
| CLSK240920P00024000 | 2024-06-12 11:29AM EDT | 24.00 | 8.80 | 7.80 | 8.70 | 0.00 | - | 16 | 466 | 104.88% |
| CLSK240920P00025000 | 2024-06-14 12:13PM EDT | 25.00 | 9.14 | 9.20 | 9.50 | -0.76 | -7.68% | 1 | 37 | 113.38% |
| CLSK240920P00026000 | 2024-06-11 3:30PM EDT | 26.00 | 11.60 | 10.00 | 10.30 | 0.00 | - | 16 | 17 | 112.79% |
| CLSK240920P00027000 | 2024-06-14 2:33PM EDT | 27.00 | 11.23 | 10.90 | 11.10 | -2.96 | -20.86% | 10 | 7 | 113.14% |
| CLSK240920P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 12.33 | 12.10 | 12.50 | 0.00 | - | 1 | 14 | 126.66% |
| CLSK240920P00029000 | 2024-04-02 9:50AM EDT | 29.00 | 15.60 | 15.00 | 15.20 | 0.00 | - | 1 | 7 | 181.79% |
| CLSK240920P00030000 | 2024-05-23 3:21PM EDT | 30.00 | 14.60 | 13.50 | 13.70 | 0.00 | - | 10 | 23 | 113.28% |
| CLSK240920P00031000 | 2024-04-19 10:57AM EDT | 31.00 | 16.50 | 14.10 | 16.50 | 0.00 | - | 10 | 15 | 139.06% |
| CLSK240920P00032000 | 2024-05-24 9:30AM EDT | 32.00 | 16.22 | 15.30 | 15.50 | 0.00 | - | 1 | 11 | 113.67% |
| CLSK240920P00034000 | 2024-03-22 10:28AM EDT | 34.00 | 19.50 | 19.00 | 19.20 | 0.00 | - | 1 | 1 | 173.29% |
| CLSK240920P00035000 | 2024-06-04 3:22PM EDT | 35.00 | 19.30 | 16.60 | 18.80 | 0.00 | - | 1 | 13 | 93.07% |
| CLSK240920P00036000 | 2024-03-07 10:57AM EDT | 36.00 | 22.90 | 22.20 | 23.00 | 0.00 | - | 7 | 9 | 221.73% |
| CLSK240920P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.