CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240712C00007500 | 2024-06-12 12:40PM EDT | 7.50 | 9.96 | 9.00 | 12.00 | 0.00 | - | - | 0 | 350.00% |
| CLSK240712C00010000 | 2024-06-21 2:20PM EDT | 10.00 | 7.60 | 5.90 | 7.60 | -1.90 | -20.00% | 4 | 28 | 191.41% |
| CLSK240712C00011000 | 2024-06-20 1:04PM EDT | 11.00 | 8.50 | 5.00 | 8.50 | 0.00 | - | 1 | 31 | 186.33% |
| CLSK240712C00011500 | 2024-06-12 2:45PM EDT | 11.50 | 6.38 | 4.40 | 8.00 | 0.00 | - | - | 0 | 166.02% |
| CLSK240712C00012000 | 2024-06-11 11:08AM EDT | 12.00 | 3.14 | 4.10 | 7.00 | 0.00 | - | - | 2 | 132.42% |
| CLSK240712C00012500 | 2024-06-14 10:25AM EDT | 12.50 | 6.08 | 4.70 | 6.60 | 0.00 | - | 30 | 10 | 188.48% |
| CLSK240712C00013000 | 2024-06-18 10:27AM EDT | 13.00 | 5.50 | 3.50 | 5.20 | 0.00 | - | 2 | 3 | 75.78% |
| CLSK240712C00014000 | 2024-06-14 9:38AM EDT | 14.00 | 4.50 | 3.50 | 4.40 | 0.00 | - | 1 | 199 | 128.32% |
| CLSK240712C00014500 | 2024-06-17 11:06AM EDT | 14.50 | 3.80 | 2.95 | 3.40 | 0.00 | - | 11 | 78 | 90.92% |
| CLSK240712C00015000 | 2024-06-21 1:43PM EDT | 15.00 | 2.95 | 2.65 | 2.95 | -2.69 | -47.70% | 1 | 37 | 90.43% |
| CLSK240712C00015500 | 2024-06-21 9:39AM EDT | 15.50 | 2.90 | 2.45 | 3.10 | -1.00 | -25.64% | 2 | 23 | 113.77% |
| CLSK240712C00016000 | 2024-06-21 3:48PM EDT | 16.00 | 2.22 | 2.00 | 2.30 | -2.35 | -51.42% | 9 | 61 | 91.02% |
| CLSK240712C00016500 | 2024-06-21 1:17PM EDT | 16.50 | 2.22 | 1.50 | 2.05 | -1.48 | -40.00% | 4 | 45 | 85.35% |
| CLSK240712C00017000 | 2024-06-21 1:57PM EDT | 17.00 | 1.80 | 1.30 | 1.80 | -1.38 | -43.40% | 65 | 204 | 87.60% |
| CLSK240712C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 1.53 | 1.10 | 1.55 | -1.85 | -54.73% | 41 | 83 | 88.09% |
| CLSK240712C00018000 | 2024-06-21 3:39PM EDT | 18.00 | 1.35 | 1.25 | 1.95 | -1.20 | -47.06% | 142 | 537 | 117.77% |
| CLSK240712C00018500 | 2024-06-21 3:47PM EDT | 18.50 | 1.15 | 0.05 | 1.20 | -1.10 | -48.89% | 187 | 194 | 67.58% |
| CLSK240712C00019000 | 2024-06-21 3:58PM EDT | 19.00 | 1.05 | 0.95 | 1.05 | -1.21 | -53.54% | 70 | 265 | 101.95% |
| CLSK240712C00019500 | 2024-06-21 3:45PM EDT | 19.50 | 0.88 | 0.45 | 1.60 | -1.08 | -55.10% | 36 | 234 | 112.89% |
| CLSK240712C00020000 | 2024-06-21 3:44PM EDT | 20.00 | 0.80 | 0.75 | 1.25 | -0.85 | -51.52% | 122 | 364 | 120.12% |
| CLSK240712C00020500 | 2024-06-21 12:53PM EDT | 20.50 | 0.80 | 0.05 | 0.75 | -0.85 | -51.52% | 155 | 209 | 84.47% |
| CLSK240712C00021000 | 2024-06-21 3:43PM EDT | 21.00 | 0.61 | 0.55 | 0.65 | -0.71 | -53.79% | 138 | 269 | 107.32% |
| CLSK240712C00021500 | 2024-06-21 2:56PM EDT | 21.50 | 0.59 | 0.35 | 1.15 | -0.56 | -48.70% | 20 | 78 | 125.59% |
| CLSK240712C00022000 | 2024-06-21 3:55PM EDT | 22.00 | 0.50 | 0.25 | 0.50 | -0.72 | -59.02% | 644 | 327 | 101.56% |
| CLSK240712C00022500 | 2024-06-21 1:17PM EDT | 22.50 | 0.55 | 0.40 | 1.10 | -0.59 | -51.75% | 15 | 306 | 138.87% |
| CLSK240712C00023000 | 2024-06-21 2:27PM EDT | 23.00 | 0.43 | 0.00 | 0.85 | -0.77 | -64.17% | 9 | 334 | 117.77% |
| CLSK240712C00024000 | 2024-06-21 2:35PM EDT | 24.00 | 0.35 | 0.25 | 0.35 | -0.57 | -61.96% | 106 | 255 | 115.63% |
| CLSK240712C00025000 | 2024-06-21 2:04PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 113 | 485 | 122.27% |
| CLSK240712C00030000 | 2024-06-21 12:29PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 1 | 270 | 136.72% |
| CLSK240712C00035000 | 2024-06-21 11:52AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 11 | 46 | 142.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240712P00005000 | 2024-06-07 3:55PM EDT | 5.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 488.28% |
| CLSK240712P00010000 | 2024-06-18 12:20PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 127.34% |
| CLSK240712P00011000 | 2024-06-21 9:35AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 8 | 1 | 116.41% |
| CLSK240712P00011500 | 2024-06-11 9:48AM EDT | 11.50 | 0.37 | 0.00 | 1.40 | 0.00 | - | - | 8 | 201.37% |
| CLSK240712P00012000 | 2024-06-21 2:57PM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 59 | 103.52% |
| CLSK240712P00012500 | 2024-06-21 3:50PM EDT | 12.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 33 | 46 | 99.22% |
| CLSK240712P00013000 | 2024-06-21 3:52PM EDT | 13.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 8 | 41 | 89.45% |
| CLSK240712P00013500 | 2024-06-21 12:44PM EDT | 13.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 3 | 125 | 91.41% |
| CLSK240712P00014000 | 2024-06-21 3:49PM EDT | 14.00 | 0.31 | 0.25 | 0.35 | +0.12 | +63.16% | 22 | 584 | 93.16% |
| CLSK240712P00014500 | 2024-06-21 2:15PM EDT | 14.50 | 0.35 | 0.30 | 0.40 | +0.13 | +59.09% | 17 | 97 | 87.50% |
| CLSK240712P00015000 | 2024-06-21 3:46PM EDT | 15.00 | 0.47 | 0.45 | 0.55 | +0.15 | +46.88% | 65 | 92 | 89.65% |
| CLSK240712P00015500 | 2024-06-21 3:59PM EDT | 15.50 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 219 | 222 | 89.26% |
| CLSK240712P00016000 | 2024-06-21 3:48PM EDT | 16.00 | 0.85 | 0.80 | 0.85 | +0.34 | +66.67% | 61 | 722 | 88.67% |
| CLSK240712P00016500 | 2024-06-21 3:56PM EDT | 16.50 | 1.04 | 1.00 | 1.15 | +0.39 | +60.00% | 82 | 103 | 91.21% |
| CLSK240712P00017000 | 2024-06-21 3:56PM EDT | 17.00 | 1.29 | 1.25 | 1.40 | +0.44 | +51.76% | 235 | 217 | 91.70% |
| CLSK240712P00017500 | 2024-06-21 3:53PM EDT | 17.50 | 1.57 | 1.55 | 1.70 | +0.52 | +49.52% | 127 | 299 | 93.65% |
| CLSK240712P00018000 | 2024-06-21 3:58PM EDT | 18.00 | 1.90 | 1.85 | 2.00 | +0.65 | +52.00% | 111 | 462 | 93.95% |
| CLSK240712P00018500 | 2024-06-21 1:20PM EDT | 18.50 | 2.15 | 1.60 | 3.30 | +0.72 | +50.35% | 43 | 88 | 106.84% |
| CLSK240712P00019000 | 2024-06-21 1:44PM EDT | 19.00 | 2.58 | 1.80 | 2.65 | +0.73 | +39.46% | 14 | 266 | 69.63% |
| CLSK240712P00019500 | 2024-06-21 1:31PM EDT | 19.50 | 2.90 | 2.15 | 3.10 | +1.10 | +61.11% | 5 | 65 | 70.80% |
| CLSK240712P00020000 | 2024-06-21 9:35AM EDT | 20.00 | 2.80 | 3.30 | 3.50 | +0.44 | +18.64% | 10 | 61 | 98.93% |
| CLSK240712P00020500 | 2024-06-20 10:14AM EDT | 20.50 | 2.50 | 3.70 | 3.90 | 0.00 | - | 7 | 9 | 99.41% |
| CLSK240712P00021000 | 2024-06-20 12:44PM EDT | 21.00 | 2.80 | 4.10 | 4.30 | +2.80 | - | - | 6 | 98.73% |
| CLSK240712P00021500 | 2024-06-20 10:57AM EDT | 21.50 | 3.00 | 3.90 | 5.10 | +3.00 | - | - | 1 | 87.50% |
| CLSK240712P00022000 | 2024-06-20 12:44PM EDT | 22.00 | 3.50 | 5.00 | 5.20 | 0.00 | - | 7 | 10 | 102.93% |
| CLSK240712P00023000 | 2024-06-21 11:35AM EDT | 23.00 | 5.40 | 5.70 | 6.10 | +0.70 | +14.89% | 3 | 20 | 92.77% |
| CLSK240712P00024000 | 2024-06-20 9:33AM EDT | 24.00 | 4.96 | 6.80 | 7.00 | +4.96 | - | - | 2 | 102.34% |
© 2024 Yahoo. All rights reserved.