CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240726C00002500 | 2024-06-17 1:06PM EDT | 2.50 | 15.52 | 13.70 | 17.00 | 0.00 | - | 4 | 2 | 556.25% |
| CLSK240726C00010000 | 2024-06-12 11:25AM EDT | 10.00 | 7.50 | 5.70 | 9.00 | 0.00 | - | 2 | 2 | 100.78% |
| CLSK240726C00011000 | 2024-06-12 11:34AM EDT | 11.00 | 6.30 | 5.20 | 8.60 | 0.00 | - | - | 2 | 157.81% |
| CLSK240726C00011500 | 2024-06-07 12:08PM EDT | 11.50 | 6.14 | 5.90 | 7.30 | 0.00 | - | 2 | 2 | 163.87% |
| CLSK240726C00012000 | 2024-06-17 2:44PM EDT | 12.00 | 7.50 | 5.40 | 6.40 | 0.00 | - | 10 | 12 | 135.55% |
| CLSK240726C00012500 | 2024-06-21 12:58PM EDT | 12.50 | 5.60 | 5.10 | 5.40 | +0.50 | +9.80% | 1 | 0 | 112.31% |
| CLSK240726C00013000 | 2024-06-12 11:13AM EDT | 13.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 1 | 6 | 110.84% |
| CLSK240726C00013500 | 2024-06-06 2:49PM EDT | 13.50 | 4.11 | 4.10 | 4.60 | 0.00 | - | - | 2 | 100.98% |
| CLSK240726C00014000 | 2024-06-14 3:49PM EDT | 14.00 | 4.40 | 2.85 | 4.20 | 0.00 | - | 5 | 1 | 65.82% |
| CLSK240726C00014500 | 2024-06-13 9:54AM EDT | 14.50 | 4.50 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 122.27% |
| CLSK240726C00015000 | 2024-06-21 12:49PM EDT | 15.00 | 3.65 | 3.30 | 3.50 | -2.15 | -37.07% | 10 | 40 | 105.18% |
| CLSK240726C00015500 | 2024-06-21 3:18PM EDT | 15.50 | 3.23 | 3.00 | 3.20 | -0.17 | -5.00% | 1 | 10 | 104.88% |
| CLSK240726C00016000 | 2024-06-21 2:00PM EDT | 16.00 | 2.85 | 2.50 | 2.95 | -1.55 | -35.23% | 1 | 115 | 99.80% |
| CLSK240726C00016500 | 2024-06-21 3:59PM EDT | 16.50 | 2.60 | 2.00 | 3.20 | -1.50 | -36.59% | 14 | 54 | 106.54% |
| CLSK240726C00017000 | 2024-06-21 2:13PM EDT | 17.00 | 2.47 | 2.05 | 2.45 | -1.13 | -31.39% | 9 | 100 | 101.07% |
| CLSK240726C00017500 | 2024-06-21 3:48PM EDT | 17.50 | 2.17 | 1.60 | 2.25 | -1.63 | -42.89% | 13 | 25 | 96.09% |
| CLSK240726C00018000 | 2024-06-21 3:46PM EDT | 18.00 | 2.00 | 1.90 | 2.05 | -1.70 | -45.95% | 21 | 113 | 108.11% |
| CLSK240726C00018500 | 2024-06-21 3:07PM EDT | 18.50 | 1.90 | 1.35 | 2.45 | -1.90 | -50.00% | 91 | 103 | 113.38% |
| CLSK240726C00019000 | 2024-06-21 3:38PM EDT | 19.00 | 1.70 | 1.10 | 1.70 | -1.13 | -39.93% | 28 | 144 | 97.66% |
| CLSK240726C00019500 | 2024-06-21 1:31PM EDT | 19.50 | 1.50 | 1.00 | 1.55 | -1.08 | -41.86% | 96 | 255 | 99.02% |
| CLSK240726C00020000 | 2024-06-21 3:46PM EDT | 20.00 | 1.40 | 1.30 | 1.45 | -1.15 | -45.10% | 70 | 375 | 110.84% |
| CLSK240726C00020500 | 2024-06-21 2:12PM EDT | 20.50 | 1.35 | 1.10 | 1.30 | -0.85 | -38.64% | 10 | 15 | 108.59% |
| CLSK240726C00021000 | 2024-06-21 12:44PM EDT | 21.00 | 1.40 | 1.10 | 1.20 | -0.80 | -36.36% | 89 | 60 | 112.21% |
| CLSK240726C00021500 | 2024-06-21 12:36PM EDT | 21.50 | 1.30 | 0.30 | 1.60 | -0.79 | -37.80% | 1 | 48 | 107.32% |
| CLSK240726C00022000 | 2024-06-21 2:01PM EDT | 22.00 | 1.00 | 0.70 | 1.60 | -0.65 | -39.39% | 17 | 307 | 123.44% |
| CLSK240726C00022500 | 2024-06-21 3:39PM EDT | 22.50 | 0.94 | 0.85 | 0.95 | -0.89 | -48.63% | 222 | 103 | 115.04% |
| CLSK240726C00023000 | 2024-06-21 10:24AM EDT | 23.00 | 1.10 | 0.65 | 1.40 | -0.50 | -31.25% | 3 | 51 | 126.86% |
| CLSK240726C00024000 | 2024-06-21 3:20PM EDT | 24.00 | 0.75 | 0.65 | 0.75 | -0.46 | -38.02% | 23 | 171 | 116.99% |
| CLSK240726C00025000 | 2024-06-21 3:23PM EDT | 25.00 | 0.65 | 0.60 | 0.65 | -0.55 | -45.83% | 491 | 771 | 120.31% |
| CLSK240726C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 0.35 | 0.30 | 1.00 | -0.29 | -45.31% | 8 | 750 | 155.86% |
| CLSK240726C00035000 | 2024-06-20 12:53PM EDT | 35.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 1 | 34 | 138.28% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240726P00010000 | 2024-06-21 3:49PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 44 | 111.33% |
| CLSK240726P00011000 | 2024-06-21 3:47PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 53 | 71 | 103.91% |
| CLSK240726P00011500 | 2024-06-21 12:00PM EDT | 11.50 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 50 | 8 | 102.73% |
| CLSK240726P00012000 | 2024-06-21 3:51PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 22 | 35 | 100.39% |
| CLSK240726P00012500 | 2024-06-14 12:20PM EDT | 12.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 11 | 97.07% |
| CLSK240726P00013000 | 2024-06-21 2:48PM EDT | 13.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 216 | 44 | 97.56% |
| CLSK240726P00013500 | 2024-06-21 3:54PM EDT | 13.50 | 0.52 | 0.45 | 0.75 | +0.13 | +33.33% | 32 | 94 | 104.00% |
| CLSK240726P00014000 | 2024-06-21 3:55PM EDT | 14.00 | 0.63 | 0.60 | 0.70 | +0.18 | +40.00% | 76 | 76 | 97.66% |
| CLSK240726P00014500 | 2024-06-21 3:53PM EDT | 14.50 | 0.80 | 0.75 | 0.80 | +0.31 | +63.27% | 21 | 90 | 95.90% |
| CLSK240726P00015000 | 2024-06-21 3:54PM EDT | 15.00 | 0.96 | 0.95 | 1.05 | +0.26 | +37.14% | 60 | 85 | 98.83% |
| CLSK240726P00015500 | 2024-06-21 3:50PM EDT | 15.50 | 1.16 | 1.10 | 1.80 | +0.28 | +31.82% | 40 | 115 | 112.50% |
| CLSK240726P00016000 | 2024-06-21 3:49PM EDT | 16.00 | 1.45 | 1.35 | 1.50 | +0.45 | +45.00% | 103 | 121 | 99.32% |
| CLSK240726P00016500 | 2024-06-21 3:37PM EDT | 16.50 | 1.65 | 1.20 | 1.75 | +0.42 | +34.15% | 19 | 110 | 89.94% |
| CLSK240726P00017000 | 2024-06-21 3:20PM EDT | 17.00 | 1.90 | 1.85 | 2.65 | +0.49 | +34.75% | 34 | 153 | 115.23% |
| CLSK240726P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 2.18 | 2.15 | 2.30 | +0.53 | +32.12% | 29 | 40 | 100.39% |
| CLSK240726P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 2.48 | 2.45 | 3.10 | +0.63 | +34.05% | 15 | 522 | 112.40% |
| CLSK240726P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 2.84 | 2.80 | 3.00 | +0.84 | +42.00% | 20 | 105 | 103.42% |
| CLSK240726P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 3.17 | 3.10 | 3.30 | +0.61 | +23.83% | 30 | 37 | 101.95% |
| CLSK240726P00019500 | 2024-06-21 10:09AM EDT | 19.50 | 3.15 | 2.80 | 3.80 | +3.15 | - | 55 | 57 | 89.84% |
| CLSK240726P00020000 | 2024-06-21 10:57AM EDT | 20.00 | 3.27 | 3.80 | 4.50 | +0.17 | +5.48% | 30 | 51 | 114.06% |
| CLSK240726P00021000 | 2024-06-20 11:02AM EDT | 21.00 | 3.30 | 4.60 | 5.30 | 0.00 | - | 2 | 3 | 116.80% |
| CLSK240726P00022000 | 2024-06-20 10:35AM EDT | 22.00 | 3.40 | 4.70 | 7.10 | +3.40 | - | - | 4 | 125.49% |
| CLSK240726P00023000 | 2024-06-17 1:55PM EDT | 23.00 | 5.65 | 5.80 | 6.50 | +5.65 | - | - | 15 | 91.41% |
© 2024 Yahoo. All rights reserved.