CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240621C00002500 | 2024-06-14 9:40AM EDT | 2.50 | 15.80 | 14.00 | 16.90 | +0.40 | +2.60% | 1 | 321 | 1,042.19% |
| CLSK240621C00004000 | 2024-04-09 9:42AM EDT | 4.00 | 11.10 | 11.00 | 14.30 | 0.00 | - | 1 | 20 | 1,009.38% |
| CLSK240621C00005000 | 2024-06-13 9:34AM EDT | 5.00 | 13.40 | 11.00 | 14.40 | +0.40 | +3.08% | 1 | 3,004 | 1,310.94% |
| CLSK240621C00006000 | 2024-06-07 9:50AM EDT | 6.00 | 11.30 | 10.00 | 13.40 | 0.00 | - | 3 | 256 | 1,128.13% |
| CLSK240621C00007500 | 2024-06-14 3:45PM EDT | 7.50 | 10.04 | 9.60 | 11.40 | -0.36 | -3.46% | 32 | 5,009 | 496.88% |
| CLSK240621C00009000 | 2024-06-14 11:42AM EDT | 9.00 | 8.61 | 8.10 | 9.90 | +0.11 | +1.29% | 51 | 891 | 405.47% |
| CLSK240621C00010000 | 2024-06-14 3:38PM EDT | 10.00 | 7.50 | 7.40 | 7.90 | -0.40 | -5.06% | 113 | 3,125 | 315.63% |
| CLSK240621C00011000 | 2024-06-13 3:03PM EDT | 11.00 | 6.80 | 5.40 | 7.10 | 0.00 | - | 7 | 3,417 | 332.81% |
| CLSK240621C00011500 | 2024-06-14 1:50PM EDT | 11.50 | 6.00 | 6.10 | 7.90 | +2.20 | +57.89% | 1 | 16 | 397.66% |
| CLSK240621C00012000 | 2024-06-13 10:59AM EDT | 12.00 | 5.11 | 4.30 | 5.90 | 0.00 | - | 6 | 21 | 231.25% |
| CLSK240621C00012500 | 2024-06-14 11:55AM EDT | 12.50 | 5.30 | 5.10 | 5.40 | -0.10 | -1.85% | 10 | 1,303 | 150.00% |
| CLSK240621C00013000 | 2024-06-14 9:42AM EDT | 13.00 | 5.40 | 4.40 | 6.30 | +1.39 | +34.66% | 1 | 57 | 291.02% |
| CLSK240621C00013500 | 2024-06-12 2:14PM EDT | 13.50 | 4.30 | 2.45 | 4.90 | 0.00 | - | 32 | 19 | 275.78% |
| CLSK240621C00014000 | 2024-06-14 2:01PM EDT | 14.00 | 3.40 | 3.60 | 3.90 | -0.40 | -10.53% | 59 | 754 | 107.81% |
| CLSK240621C00014500 | 2024-06-14 10:20AM EDT | 14.50 | 3.90 | 3.00 | 3.40 | +0.40 | +11.43% | 78 | 349 | 139.84% |
| CLSK240621C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 2.82 | 2.70 | 2.85 | -0.18 | -6.00% | 253 | 3,541 | 90.63% |
| CLSK240621C00015500 | 2024-06-14 2:54PM EDT | 15.50 | 2.34 | 2.20 | 2.40 | -0.31 | -11.70% | 149 | 780 | 83.59% |
| CLSK240621C00016000 | 2024-06-14 3:58PM EDT | 16.00 | 1.87 | 1.85 | 2.20 | -0.19 | -9.22% | 512 | 5,093 | 108.20% |
| CLSK240621C00016500 | 2024-06-14 3:54PM EDT | 16.50 | 1.43 | 1.45 | 1.60 | -0.37 | -20.56% | 406 | 1,687 | 88.67% |
| CLSK240621C00017000 | 2024-06-14 3:59PM EDT | 17.00 | 1.21 | 1.15 | 1.25 | -0.16 | -11.68% | 1,403 | 1,875 | 89.65% |
| CLSK240621C00017500 | 2024-06-14 3:59PM EDT | 17.50 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 2,469 | 6,416 | 93.36% |
| CLSK240621C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.72 | 0.65 | 0.75 | -0.20 | -21.74% | 4,810 | 4,660 | 91.80% |
| CLSK240621C00018500 | 2024-06-14 3:58PM EDT | 18.50 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 2,091 | 1,820 | 96.09% |
| CLSK240621C00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.43 | 0.40 | 0.45 | -0.12 | -21.82% | 2,242 | 3,802 | 99.22% |
| CLSK240621C00019500 | 2024-06-14 3:56PM EDT | 19.50 | 0.32 | 0.30 | 0.35 | -0.13 | -28.89% | 921 | 1,299 | 101.95% |
| CLSK240621C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 7,609 | 21,980 | 108.59% |
| CLSK240621C00020500 | 2024-06-14 3:58PM EDT | 20.50 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 638 | 481 | 112.89% |
| CLSK240621C00021000 | 2024-06-14 3:57PM EDT | 21.00 | 0.16 | 0.15 | 0.20 | -0.05 | -23.81% | 1,302 | 3,269 | 115.23% |
| CLSK240621C00021500 | 2024-06-14 3:40PM EDT | 21.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 32 | 206 | 114.84% |
| CLSK240621C00022000 | 2024-06-14 3:49PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 361 | 2,021 | 117.58% |
| CLSK240621C00022500 | 2024-06-14 3:29PM EDT | 22.50 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 124 | 2,486 | 118.75% |
| CLSK240621C00023000 | 2024-06-14 10:58AM EDT | 23.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 36 | 423 | 135.16% |
| CLSK240621C00023500 | 2024-06-13 10:09AM EDT | 23.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 135.16% |
| CLSK240621C00024000 | 2024-06-14 3:49PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 432 | 2,214 | 142.19% |
| CLSK240621C00025000 | 2024-06-14 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 321 | 9,697 | 129.69% |
| CLSK240621C00026000 | 2024-06-14 2:08PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,786 | 142.19% |
| CLSK240621C00027000 | 2024-06-13 3:45PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 1,568 | 153.13% |
| CLSK240621C00028000 | 2024-06-13 12:42PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 2,059 | 165.63% |
| CLSK240621C00029000 | 2024-06-14 11:22AM EDT | 29.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 88 | 3,316 | 218.75% |
| CLSK240621C00030000 | 2024-06-14 12:58PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 32 | 15,316 | 184.38% |
| CLSK240621C00031000 | 2024-06-13 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,466 | 193.75% |
| CLSK240621C00032000 | 2024-06-14 3:16PM EDT | 32.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 4 | 2,469 | 225.00% |
| CLSK240621C00033000 | 2024-06-10 1:09PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 608 | 234.38% |
| CLSK240621C00034000 | 2024-06-10 10:11AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 628 | 221.88% |
| CLSK240621C00035000 | 2024-06-14 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 8 | 2,646 | 228.13% |
| CLSK240621C00036000 | 2024-06-14 9:55AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 571 | 237.50% |
| CLSK240621C00037000 | 2024-06-14 9:58AM EDT | 37.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 100 | 8,175 | 243.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240621P00002500 | 2024-06-07 3:00PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,443 | 687.50% |
| CLSK240621P00004000 | 2024-04-16 2:23PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 641 | 525.00% |
| CLSK240621P00005000 | 2024-06-12 3:07PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,150 | 446.88% |
| CLSK240621P00006000 | 2024-05-28 10:13AM EDT | 6.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 645 | 482.81% |
| CLSK240621P00007500 | 2024-06-13 1:28PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,487 | 312.50% |
| CLSK240621P00009000 | 2024-06-11 12:04PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 747 | 250.00% |
| CLSK240621P00010000 | 2024-06-13 12:55PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 725 | 215.63% |
| CLSK240621P00011000 | 2024-06-14 12:14PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,215 | 182.81% |
| CLSK240621P00011500 | 2024-06-11 10:03AM EDT | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 167.19% |
| CLSK240621P00012000 | 2024-06-14 11:15AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 118 | 153.13% |
| CLSK240621P00012500 | 2024-06-14 3:21PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 8 | 2,010 | 139.06% |
| CLSK240621P00013000 | 2024-06-14 12:11PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 26 | 2,143 | 125.00% |
| CLSK240621P00013500 | 2024-06-14 2:11PM EDT | 13.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 707 | 127.34% |
| CLSK240621P00014000 | 2024-06-14 3:58PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 46 | 2,878 | 98.44% |
| CLSK240621P00014500 | 2024-06-14 3:42PM EDT | 14.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 457 | 1,352 | 108.59% |
| CLSK240621P00015000 | 2024-06-14 3:57PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 329 | 7,083 | 93.75% |
| CLSK240621P00015500 | 2024-06-14 3:59PM EDT | 15.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 509 | 1,259 | 91.80% |
| CLSK240621P00016000 | 2024-06-14 3:58PM EDT | 16.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 2,189 | 7,280 | 89.65% |
| CLSK240621P00016500 | 2024-06-14 3:56PM EDT | 16.50 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 509 | 781 | 86.52% |
| CLSK240621P00017000 | 2024-06-14 3:59PM EDT | 17.00 | 0.46 | 0.40 | 0.50 | -0.03 | -6.12% | 2,140 | 820 | 84.77% |
| CLSK240621P00017500 | 2024-06-14 3:59PM EDT | 17.50 | 0.70 | 0.65 | 0.70 | 0.00 | - | 2,566 | 2,783 | 86.13% |
| CLSK240621P00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 1,863 | 1,128 | 95.51% |
| CLSK240621P00018500 | 2024-06-14 3:51PM EDT | 18.50 | 1.20 | 1.25 | 1.35 | -0.15 | -11.11% | 1,136 | 733 | 91.60% |
| CLSK240621P00019000 | 2024-06-14 2:16PM EDT | 19.00 | 1.80 | 1.65 | 1.75 | +0.12 | +7.14% | 1,540 | 1,144 | 97.46% |
| CLSK240621P00019500 | 2024-06-14 1:44PM EDT | 19.50 | 2.25 | 2.05 | 2.15 | +0.10 | +4.65% | 19 | 83 | 99.80% |
| CLSK240621P00020000 | 2024-06-14 2:33PM EDT | 20.00 | 2.83 | 2.50 | 2.60 | +0.23 | +8.85% | 748 | 966 | 106.25% |
| CLSK240621P00020500 | 2024-06-13 12:53PM EDT | 20.50 | 3.13 | 2.20 | 3.10 | 0.00 | - | 1 | 1 | 126.76% |
| CLSK240621P00021000 | 2024-06-14 10:55AM EDT | 21.00 | 2.55 | 3.30 | 3.50 | -0.85 | -25.00% | 40 | 309 | 101.17% |
| CLSK240621P00021500 | 2024-06-13 12:49PM EDT | 21.50 | 4.10 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 110.94% |
| CLSK240621P00022000 | 2024-06-14 11:48AM EDT | 22.00 | 4.05 | 4.30 | 4.50 | -2.15 | -34.68% | 3 | 9 | 120.31% |
| CLSK240621P00022500 | 2024-06-13 10:22AM EDT | 22.50 | 5.12 | 4.70 | 5.00 | +0.02 | +0.39% | 4 | 610 | 113.28% |
| CLSK240621P00023000 | 2024-05-31 3:42PM EDT | 23.00 | 7.20 | 5.20 | 5.90 | 0.00 | - | 1 | 6 | 172.66% |
| CLSK240621P00023500 | 2024-06-13 9:44AM EDT | 23.50 | 5.52 | 5.70 | 6.00 | 0.00 | - | 2 | 2 | 128.91% |
| CLSK240621P00024000 | 2024-06-11 3:30PM EDT | 24.00 | 8.38 | 4.80 | 6.50 | 0.00 | - | 16 | 146 | 180.47% |
| CLSK240621P00025000 | 2024-06-14 11:50AM EDT | 25.00 | 7.10 | 6.30 | 8.40 | -0.20 | -2.74% | 40 | 256 | 150.78% |
| CLSK240621P00026000 | 2024-06-14 10:16AM EDT | 26.00 | 7.63 | 6.90 | 9.60 | -1.17 | -13.30% | 3 | 222 | 386.33% |
| CLSK240621P00027000 | 2024-06-13 2:07PM EDT | 27.00 | 9.20 | 8.00 | 11.00 | 0.00 | - | 1 | 49 | 227.34% |
| CLSK240621P00028000 | 2024-06-05 2:50PM EDT | 28.00 | 11.68 | 8.30 | 11.90 | 0.00 | - | 10 | 48 | 460.94% |
| CLSK240621P00029000 | 2024-04-04 9:52AM EDT | 29.00 | 13.50 | 12.50 | 13.60 | 0.00 | - | 12 | 224 | 496.48% |
| CLSK240621P00030000 | 2024-06-12 11:28AM EDT | 30.00 | 12.63 | 12.00 | 12.60 | 0.00 | - | 69 | 14 | 165.63% |
| CLSK240621P00031000 | 2024-04-25 3:34PM EDT | 31.00 | 12.70 | 13.40 | 13.70 | 0.00 | - | 2 | 32 | 292.97% |
| CLSK240621P00032000 | 2024-02-28 11:05AM EDT | 32.00 | 14.60 | 14.30 | 14.50 | 0.00 | - | 2 | 7 | 256.25% |
| CLSK240621P00033000 | 2024-04-12 10:01AM EDT | 33.00 | 18.50 | 17.30 | 18.20 | 0.00 | - | 4 | 3 | 641.99% |
| CLSK240621P00034000 | 2024-02-27 11:56AM EDT | 34.00 | 16.30 | 16.00 | 16.30 | 0.00 | - | 6 | 23 | 196.88% |
| CLSK240621P00035000 | 2024-06-07 10:07AM EDT | 35.00 | 18.10 | 15.20 | 18.80 | 0.00 | - | 1 | 27 | 551.17% |
| CLSK240621P00036000 | 2024-03-26 12:37PM EDT | 36.00 | 16.50 | 17.30 | 17.80 | 0.00 | - | 21 | 21 | 0.00% |
| CLSK240621P00037000 | 2024-05-20 11:12AM EDT | 37.00 | 20.80 | 17.20 | 20.80 | 0.00 | - | 2 | 27 | 575.39% |
© 2024 Yahoo. All rights reserved.