CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK241220C00003000 | 2024-06-03 3:34PM EDT | 3.00 | 12.70 | 14.60 | 16.60 | 0.00 | - | 11 | 11 | 252.93% |
| CLSK241220C00005000 | 2024-06-11 10:03AM EDT | 5.00 | 10.20 | 12.90 | 13.20 | 0.00 | - | 1 | 3 | 131.06% |
| CLSK241220C00006000 | 2024-06-11 9:34AM EDT | 6.00 | 9.50 | 12.10 | 12.50 | 0.00 | - | - | 1 | 133.30% |
| CLSK241220C00007000 | 2024-06-13 10:29AM EDT | 7.00 | 12.00 | 9.40 | 11.60 | +1.00 | +9.09% | 21 | 59 | 134.18% |
| CLSK241220C00008000 | 2024-06-11 1:17PM EDT | 8.00 | 8.50 | 10.60 | 10.90 | 0.00 | - | 1 | 45 | 125.20% |
| CLSK241220C00009000 | 2024-06-13 2:39PM EDT | 9.00 | 9.90 | 8.90 | 10.20 | 0.00 | - | 1 | 11 | 101.47% |
| CLSK241220C00010000 | 2024-06-14 10:56AM EDT | 10.00 | 10.40 | 9.30 | 9.50 | +0.89 | +9.36% | 5 | 56 | 121.29% |
| CLSK241220C00011000 | 2024-05-17 11:36AM EDT | 11.00 | 8.90 | 8.70 | 9.80 | 0.00 | - | 2 | 6 | 134.52% |
| CLSK241220C00012000 | 2024-06-14 2:48PM EDT | 12.00 | 8.00 | 8.20 | 8.40 | +1.20 | +17.65% | 11 | 24 | 121.00% |
| CLSK241220C00013000 | 2024-06-12 2:04PM EDT | 13.00 | 7.90 | 7.70 | 7.90 | 0.00 | - | 20 | 9 | 120.65% |
| CLSK241220C00014000 | 2024-06-13 10:07AM EDT | 14.00 | 7.60 | 7.20 | 7.40 | +0.20 | +2.70% | 4 | 206 | 119.43% |
| CLSK241220C00015000 | 2024-06-14 11:19AM EDT | 15.00 | 7.63 | 6.80 | 7.00 | +0.63 | +9.00% | 2 | 385 | 119.97% |
| CLSK241220C00016000 | 2024-06-14 3:55PM EDT | 16.00 | 6.50 | 6.40 | 6.60 | 0.00 | - | 75 | 577 | 119.78% |
| CLSK241220C00017000 | 2024-06-14 2:20PM EDT | 17.00 | 6.10 | 6.10 | 6.30 | -0.10 | -1.61% | 69 | 677 | 121.22% |
| CLSK241220C00018000 | 2024-06-14 3:51PM EDT | 18.00 | 5.80 | 5.70 | 6.60 | -0.05 | -0.85% | 12 | 408 | 127.42% |
| CLSK241220C00019000 | 2024-06-14 2:22PM EDT | 19.00 | 5.35 | 5.40 | 6.10 | -0.25 | -4.46% | 10 | 260 | 125.44% |
| CLSK241220C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 5.25 | 5.10 | 5.40 | -0.14 | -2.60% | 173 | 375 | 121.09% |
| CLSK241220C00021000 | 2024-06-13 3:55PM EDT | 21.00 | 5.02 | 4.90 | 5.10 | -0.08 | -1.57% | 1 | 508 | 121.56% |
| CLSK241220C00022000 | 2024-06-13 10:07AM EDT | 22.00 | 4.64 | 4.00 | 4.90 | -0.21 | -4.33% | 84 | 749 | 115.67% |
| CLSK241220C00023000 | 2024-06-14 3:06PM EDT | 23.00 | 4.50 | 4.40 | 4.70 | -0.30 | -6.25% | 67 | 183 | 122.41% |
| CLSK241220C00025000 | 2024-06-14 12:36PM EDT | 25.00 | 3.90 | 4.00 | 4.30 | -0.20 | -4.88% | 1 | 432 | 123.10% |
| CLSK241220C00030000 | 2024-06-14 12:55PM EDT | 30.00 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 53 | 574 | 124.51% |
| CLSK241220C00035000 | 2024-06-14 3:53PM EDT | 35.00 | 2.75 | 2.70 | 2.85 | -0.15 | -5.17% | 11 | 556 | 126.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK241220P00005000 | 2024-04-23 3:35PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CLSK241220P00006000 | 2024-06-11 2:54PM EDT | 6.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 23 | 470 | 124.81% |
| CLSK241220P00007000 | 2024-06-14 10:54AM EDT | 7.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 10 | 794 | 113.87% |
| CLSK241220P00008000 | 2024-06-12 10:18AM EDT | 8.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 3 | 314 | 113.38% |
| CLSK241220P00009000 | 2024-06-14 10:58AM EDT | 9.00 | 1.00 | 1.05 | 1.15 | -0.05 | -4.76% | 1 | 178 | 112.89% |
| CLSK241220P00010000 | 2024-06-13 10:27AM EDT | 10.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 5 | 401 | 110.79% |
| CLSK241220P00011000 | 2024-06-13 9:51AM EDT | 11.00 | 1.82 | 1.75 | 1.85 | +0.02 | +1.11% | 1 | 423 | 110.89% |
| CLSK241220P00012000 | 2024-06-14 11:35AM EDT | 12.00 | 2.10 | 2.20 | 2.30 | -0.08 | -3.67% | 5 | 163 | 111.13% |
| CLSK241220P00013000 | 2024-06-13 9:38AM EDT | 13.00 | 2.70 | 2.65 | 2.80 | 0.00 | - | 1 | 679 | 110.84% |
| CLSK241220P00014000 | 2024-06-14 12:42PM EDT | 14.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 30 | 262 | 109.67% |
| CLSK241220P00015000 | 2024-06-14 3:03PM EDT | 15.00 | 3.80 | 3.70 | 3.90 | -0.05 | -1.30% | 2 | 318 | 110.74% |
| CLSK241220P00016000 | 2024-06-14 3:04PM EDT | 16.00 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 21 | 116 | 110.94% |
| CLSK241220P00017000 | 2024-06-14 9:59AM EDT | 17.00 | 4.90 | 4.90 | 5.10 | -0.10 | -2.00% | 2 | 269 | 110.45% |
| CLSK241220P00018000 | 2024-06-12 3:20PM EDT | 18.00 | 5.50 | 5.60 | 5.80 | -0.10 | -1.79% | 1 | 15 | 111.57% |
| CLSK241220P00019000 | 2024-06-12 12:07PM EDT | 19.00 | 6.58 | 5.80 | 6.90 | 0.00 | - | 1 | 127 | 111.04% |
| CLSK241220P00020000 | 2024-06-14 12:44PM EDT | 20.00 | 7.20 | 6.50 | 7.60 | +0.10 | +1.41% | 3 | 173 | 111.08% |
| CLSK241220P00021000 | 2024-05-28 10:46AM EDT | 21.00 | 8.00 | 7.70 | 7.90 | 0.00 | - | 2 | 51 | 111.67% |
| CLSK241220P00022000 | 2024-05-22 1:02PM EDT | 22.00 | 8.28 | 8.40 | 8.60 | 0.00 | - | 1 | 52 | 110.89% |
| CLSK241220P00023000 | 2024-06-13 10:54AM EDT | 23.00 | 9.45 | 9.20 | 10.20 | 0.00 | - | 15 | 8 | 119.68% |
| CLSK241220P00025000 | 2024-05-31 11:34AM EDT | 25.00 | 11.83 | 10.70 | 11.40 | 0.00 | - | 1 | 3 | 115.41% |
| CLSK241220P00030000 | 2024-06-07 9:51AM EDT | 30.00 | 15.20 | 13.00 | 15.10 | 0.00 | - | 1 | 2 | 91.65% |
| CLSK241220P00035000 | 2024-06-12 2:16PM EDT | 35.00 | 19.31 | 19.20 | 20.00 | 0.00 | - | 10 | 20 | 116.41% |
© 2024 Yahoo. All rights reserved.