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 | 9.10 | 11.90 | 0.00 | - | 1 | 1 | 433.98% |
| CLSK240705C00010000 | 2024-06-14 10:52AM EDT | 10.00 | 8.70 | 6.60 | 9.40 | 0.00 | - | 2 | 17 | 310.94% |
| CLSK240705C00011000 | 2024-06-12 2:10PM EDT | 11.00 | 6.30 | 5.70 | 8.40 | 0.00 | - | 15 | 25 | 277.73% |
| CLSK240705C00011500 | 2024-06-12 11:18AM EDT | 11.50 | 5.50 | 4.50 | 6.00 | 0.00 | - | 1 | 1 | 168.36% |
| CLSK240705C00012000 | 2024-06-10 11:13AM EDT | 12.00 | 4.20 | 4.20 | 7.00 | 0.00 | - | 5 | 4 | 173.44% |
| CLSK240705C00012500 | 2024-06-12 2:37PM EDT | 12.50 | 5.50 | 3.80 | 6.50 | 0.00 | - | 1 | 5 | 166.80% |
| CLSK240705C00013000 | 2024-06-14 11:10AM EDT | 13.00 | 5.70 | 3.80 | 6.40 | 0.00 | - | 1 | 13 | 209.77% |
| CLSK240705C00013500 | 2024-06-20 12:12PM EDT | 13.50 | 6.50 | 3.00 | 4.10 | 0.00 | - | 2 | 9 | 130.47% |
| CLSK240705C00014000 | 2024-06-12 2:35PM EDT | 14.00 | 4.20 | 2.80 | 4.70 | 0.00 | - | 26 | 56 | 136.13% |
| CLSK240705C00014500 | 2024-06-21 3:46PM EDT | 14.50 | 3.00 | 2.90 | 3.10 | -2.00 | -40.00% | 4 | 126 | 90.23% |
| CLSK240705C00015000 | 2024-06-21 10:57AM EDT | 15.00 | 3.55 | 2.10 | 2.70 | -0.95 | -21.11% | 31 | 283 | 63.28% |
| CLSK240705C00015500 | 2024-06-21 3:37PM EDT | 15.50 | 2.25 | 2.10 | 2.25 | -1.15 | -33.82% | 13 | 53 | 84.77% |
| CLSK240705C00016000 | 2024-06-21 3:41PM EDT | 16.00 | 1.89 | 1.75 | 1.90 | -2.88 | -60.38% | 30 | 134 | 84.57% |
| CLSK240705C00016500 | 2024-06-21 3:48PM EDT | 16.50 | 1.50 | 1.45 | 1.60 | -1.95 | -56.52% | 32 | 240 | 85.35% |
| CLSK240705C00017000 | 2024-06-21 3:52PM EDT | 17.00 | 1.39 | 1.20 | 1.35 | -1.39 | -50.00% | 194 | 103 | 87.11% |
| CLSK240705C00017500 | 2024-06-21 3:57PM EDT | 17.50 | 1.12 | 1.00 | 1.10 | -1.27 | -53.14% | 308 | 1,623 | 88.09% |
| CLSK240705C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.86 | 0.80 | 0.90 | -1.24 | -59.05% | 820 | 503 | 88.28% |
| CLSK240705C00018500 | 2024-06-21 3:49PM EDT | 18.50 | 0.70 | 0.65 | 0.75 | -1.30 | -65.00% | 478 | 289 | 89.94% |
| CLSK240705C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.60 | 0.50 | 0.60 | -1.00 | -62.50% | 382 | 2,619 | 89.45% |
| CLSK240705C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.46 | 0.40 | 0.50 | -0.84 | -64.62% | 424 | 306 | 91.02% |
| CLSK240705C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.45 | 0.35 | 0.45 | -0.80 | -64.00% | 827 | 1,084 | 95.90% |
| CLSK240705C00020500 | 2024-06-21 3:33PM EDT | 20.50 | 0.37 | 0.30 | 0.35 | -0.76 | -67.26% | 255 | 787 | 96.88% |
| CLSK240705C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 0.30 | 0.25 | 0.30 | -0.62 | -67.39% | 346 | 653 | 99.22% |
| CLSK240705C00021500 | 2024-06-21 3:46PM EDT | 21.50 | 0.25 | 0.20 | 0.30 | -0.56 | -69.14% | 53 | 140 | 103.52% |
| CLSK240705C00022000 | 2024-06-21 3:48PM EDT | 22.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 141 | 382 | 103.71% |
| CLSK240705C00022500 | 2024-06-21 3:55PM EDT | 22.50 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 120 | 107 | 106.25% |
| CLSK240705C00023000 | 2024-06-21 3:46PM EDT | 23.00 | 0.17 | 0.10 | 0.20 | -0.35 | -67.31% | 478 | 617 | 108.20% |
| CLSK240705C00023500 | 2024-06-21 1:20PM EDT | 23.50 | 0.15 | 0.10 | 0.20 | -0.48 | -76.19% | 15 | 35 | 114.06% |
| CLSK240705C00024000 | 2024-06-21 2:15PM EDT | 24.00 | 0.11 | 0.05 | 0.15 | -0.29 | -72.50% | 109 | 440 | 109.38% |
| CLSK240705C00025000 | 2024-06-21 3:50PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 99 | 445 | 119.53% |
| CLSK240705C00026000 | 2024-06-21 11:43AM EDT | 26.00 | 0.10 | 0.00 | 0.30 | +0.10 | - | 55 | 110 | 140.63% |
| CLSK240705C00027000 | 2024-06-21 2:15PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | +0.10 | - | 94 | 119 | 130.86% |
| CLSK240705C00028000 | 2024-06-18 9:31AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 2 | 139.06% |
| CLSK240705C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 72 | 89 | 154.69% |
| CLSK240705C00035000 | 2024-06-21 11:27AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 17 | 164 | 160.94% |
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 | 0.70 | 0.00 | - | - | 10 | 496.88% |
| CLSK240705P00010000 | 2024-06-20 12:28PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 179.69% |
| CLSK240705P00011000 | 2024-06-18 11:25AM EDT | 11.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 167.97% |
| CLSK240705P00011500 | 2024-06-20 9:41AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 108.59% |
| CLSK240705P00012000 | 2024-06-17 2:16PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 162.50% |
| CLSK240705P00012500 | 2024-06-21 3:26PM EDT | 12.50 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 6 | 200 | 152.73% |
| CLSK240705P00013000 | 2024-06-21 3:55PM EDT | 13.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 15 | 148 | 90.63% |
| CLSK240705P00013500 | 2024-06-21 11:21AM EDT | 13.50 | 0.03 | 0.05 | 0.10 | -0.03 | -50.00% | 8 | 226 | 87.50% |
| CLSK240705P00014000 | 2024-06-21 2:59PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 13 | 152 | 77.34% |
| CLSK240705P00014500 | 2024-06-21 2:00PM EDT | 14.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 37 | 193 | 76.95% |
| CLSK240705P00015000 | 2024-06-21 3:58PM EDT | 15.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 681 | 403 | 76.56% |
| CLSK240705P00015500 | 2024-06-21 3:47PM EDT | 15.50 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 4,195 | 258 | 75.78% |
| CLSK240705P00016000 | 2024-06-21 3:57PM EDT | 16.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 335 | 656 | 76.76% |
| CLSK240705P00016500 | 2024-06-21 3:53PM EDT | 16.50 | 0.60 | 0.60 | 0.70 | +0.25 | +71.43% | 914 | 1,059 | 78.32% |
| CLSK240705P00017000 | 2024-06-21 3:58PM EDT | 17.00 | 0.84 | 0.80 | 0.95 | +0.34 | +68.00% | 266 | 460 | 78.52% |
| CLSK240705P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 1.14 | 1.10 | 1.20 | +0.54 | +90.00% | 4,713 | 1,109 | 79.69% |
| CLSK240705P00018000 | 2024-06-21 3:55PM EDT | 18.00 | 1.37 | 1.40 | 1.55 | +0.57 | +71.25% | 2,246 | 320 | 81.64% |
| CLSK240705P00018500 | 2024-06-21 3:58PM EDT | 18.50 | 1.75 | 1.75 | 1.90 | +0.69 | +65.09% | 37 | 258 | 83.01% |
| CLSK240705P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 2.11 | 2.10 | 2.45 | +0.78 | +58.65% | 64 | 212 | 90.63% |
| CLSK240705P00019500 | 2024-06-21 12:29PM EDT | 19.50 | 2.30 | 2.40 | 2.70 | +0.80 | +53.33% | 2 | 82 | 80.47% |
| CLSK240705P00020000 | 2024-06-21 3:26PM EDT | 20.00 | 2.88 | 2.95 | 3.60 | +0.90 | +45.45% | 49 | 60 | 111.52% |
| CLSK240705P00020500 | 2024-06-20 2:32PM EDT | 20.50 | 2.10 | 3.30 | 3.60 | 0.00 | - | 205 | 85 | 87.11% |
| CLSK240705P00021000 | 2024-06-21 2:52PM EDT | 21.00 | 3.72 | 3.80 | 4.00 | +1.52 | +69.09% | 3 | 38 | 88.28% |
| CLSK240705P00021500 | 2024-06-21 3:44PM EDT | 21.50 | 4.20 | 4.30 | 4.50 | +1.63 | +63.42% | 4 | 7 | 95.31% |
| CLSK240705P00022000 | 2024-06-21 2:30PM EDT | 22.00 | 4.50 | 4.70 | 5.50 | -0.10 | -2.17% | 1 | 1 | 127.73% |
| CLSK240705P00022500 | 2024-06-21 9:48AM EDT | 22.50 | 4.80 | 4.50 | 6.00 | +1.70 | +54.84% | 1 | 1 | 77.34% |
| CLSK240705P00023000 | 2024-06-21 2:23PM EDT | 23.00 | 5.50 | 5.00 | 6.30 | +1.20 | +27.91% | 13 | 5 | 163.87% |
| CLSK240705P00023500 | 2024-06-21 9:55AM EDT | 23.50 | 5.68 | 6.10 | 6.40 | +5.68 | - | 1 | 1 | 87.50% |
| CLSK240705P00024000 | 2024-06-21 10:27AM EDT | 24.00 | 5.90 | 6.00 | 7.40 | +5.90 | - | 1 | 1 | 188.28% |
| CLSK240705P00025000 | 2024-06-21 9:45AM EDT | 25.00 | 7.00 | 7.00 | 8.20 | +0.30 | +4.48% | 1 | 1 | 179.49% |
© 2024 Yahoo. All rights reserved.