CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK241220C00003000 | 2024-05-15 3:57PM EDT | 3.00 | 14.20 | 14.20 | 15.90 | 0.00 | - | - | 0 | 256.06% |
| CLSK241220C00005000 | 2024-05-20 1:46PM EDT | 5.00 | 13.00 | 12.50 | 12.90 | 0.00 | - | 1 | 1 | 152.54% |
| CLSK241220C00007000 | 2024-05-22 2:21PM EDT | 7.00 | 12.30 | 10.60 | 11.40 | 0.00 | - | 2 | 25 | 130.37% |
| CLSK241220C00008000 | 2024-05-20 12:01PM EDT | 8.00 | 10.76 | 10.00 | 10.70 | +0.26 | +2.48% | 1 | 22 | 129.39% |
| CLSK241220C00010000 | 2024-05-21 9:46AM EDT | 10.00 | 10.40 | 9.00 | 9.40 | 0.00 | - | 5 | 31 | 128.47% |
| CLSK241220C00011000 | 2024-05-17 11:36AM EDT | 11.00 | 8.90 | 8.70 | 8.90 | 0.00 | - | 2 | 6 | 131.45% |
| CLSK241220C00012000 | 2024-05-22 12:28PM EDT | 12.00 | 10.60 | 7.60 | 8.40 | 0.00 | - | 2 | 3 | 121.97% |
| CLSK241220C00013000 | 2024-05-17 11:53AM EDT | 13.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 1 | 4 | 128.32% |
| CLSK241220C00014000 | 2024-05-13 1:02PM EDT | 14.00 | 6.42 | 7.30 | 7.50 | 0.00 | - | 13 | 149 | 128.27% |
| CLSK241220C00015000 | 2024-05-22 1:08PM EDT | 15.00 | 8.60 | 7.00 | 7.10 | 0.00 | - | 33 | 253 | 128.81% |
| CLSK241220C00016000 | 2024-05-22 11:48AM EDT | 16.00 | 7.60 | 6.60 | 6.80 | -1.00 | -11.63% | 5 | 204 | 128.71% |
| CLSK241220C00017000 | 2024-05-23 1:51PM EDT | 17.00 | 6.50 | 6.30 | 6.40 | -0.70 | -9.72% | 47 | 167 | 128.08% |
| CLSK241220C00018000 | 2024-05-23 10:21AM EDT | 18.00 | 6.08 | 6.00 | 6.20 | -0.62 | -9.25% | 119 | 238 | 129.20% |
| CLSK241220C00019000 | 2024-05-23 9:44AM EDT | 19.00 | 5.60 | 5.70 | 5.90 | -0.85 | -13.18% | 3 | 214 | 128.81% |
| CLSK241220C00020000 | 2024-05-23 2:00PM EDT | 20.00 | 5.50 | 5.40 | 5.60 | -0.70 | -11.29% | 17 | 274 | 128.08% |
| CLSK241220C00021000 | 2024-05-22 1:08PM EDT | 21.00 | 6.50 | 5.20 | 5.40 | 0.00 | - | 9 | 634 | 129.00% |
| CLSK241220C00022000 | 2024-05-23 10:56AM EDT | 22.00 | 4.99 | 4.90 | 5.20 | -1.51 | -23.23% | 5 | 648 | 128.66% |
| CLSK241220C00023000 | 2024-05-23 1:35PM EDT | 23.00 | 5.12 | 4.80 | 5.00 | -1.18 | -18.73% | 14 | 176 | 130.03% |
| CLSK241220C00025000 | 2024-05-23 10:03AM EDT | 25.00 | 4.70 | 4.40 | 4.60 | -0.30 | -6.00% | 4 | 176 | 129.98% |
| CLSK241220C00030000 | 2024-05-23 12:57PM EDT | 30.00 | 3.90 | 3.60 | 3.90 | -0.50 | -11.36% | 29 | 297 | 131.30% |
| CLSK241220C00035000 | 2024-05-23 1:39PM EDT | 35.00 | 3.20 | 3.00 | 3.30 | -0.36 | -10.11% | 45 | 310 | 131.89% |
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 | 1.10 | 0.00 | - | - | 2 | 139.16% |
| CLSK241220P00006000 | 2024-05-17 3:08PM EDT | 6.00 | 0.52 | 0.00 | 1.05 | 0.00 | - | 1 | 437 | 118.36% |
| CLSK241220P00007000 | 2024-05-23 11:20AM EDT | 7.00 | 0.68 | 0.65 | 0.75 | +0.08 | +13.33% | 250 | 233 | 113.09% |
| CLSK241220P00008000 | 2024-05-23 12:38PM EDT | 8.00 | 0.95 | 0.95 | 1.05 | +0.09 | +10.47% | 7 | 205 | 112.99% |
| CLSK241220P00009000 | 2024-05-15 12:34PM EDT | 9.00 | 1.35 | 1.30 | 1.35 | 0.00 | - | 8 | 25 | 111.87% |
| CLSK241220P00010000 | 2024-05-23 10:46AM EDT | 10.00 | 1.75 | 1.65 | 1.75 | +0.25 | +16.67% | 52 | 55 | 111.04% |
| CLSK241220P00011000 | 2024-05-20 11:18AM EDT | 11.00 | 2.30 | 2.10 | 2.20 | 0.00 | - | 10 | 405 | 111.28% |
| CLSK241220P00012000 | 2024-05-22 9:54AM EDT | 12.00 | 2.37 | 2.55 | 2.70 | 0.00 | - | 1 | 110 | 110.99% |
| CLSK241220P00013000 | 2024-05-23 2:00PM EDT | 13.00 | 3.15 | 3.10 | 3.20 | +0.30 | +10.87% | 4 | 660 | 110.99% |
| CLSK241220P00014000 | 2024-05-22 12:05PM EDT | 14.00 | 3.50 | 3.60 | 3.80 | +0.31 | +9.72% | 1 | 218 | 110.74% |
| CLSK241220P00015000 | 2024-05-22 2:00PM EDT | 15.00 | 3.85 | 4.20 | 4.40 | 0.00 | - | 11 | 283 | 110.94% |
| CLSK241220P00016000 | 2024-05-22 11:44AM EDT | 16.00 | 4.22 | 4.80 | 5.00 | 0.00 | - | 20 | 116 | 110.40% |
| CLSK241220P00017000 | 2024-05-22 3:44PM EDT | 17.00 | 5.22 | 5.50 | 5.60 | 0.00 | - | 4 | 248 | 110.40% |
| CLSK241220P00018000 | 2024-05-22 12:39PM EDT | 18.00 | 5.43 | 6.10 | 6.30 | 0.00 | - | 10 | 17 | 109.86% |
| CLSK241220P00019000 | 2024-05-22 2:08PM EDT | 19.00 | 6.90 | 6.80 | 7.00 | +0.52 | +8.15% | 1 | 128 | 109.89% |
| CLSK241220P00020000 | 2024-05-23 11:18AM EDT | 20.00 | 7.60 | 7.60 | 7.70 | +0.89 | +13.26% | 31 | 164 | 110.47% |
| CLSK241220P00021000 | 2024-05-09 10:32AM EDT | 21.00 | 8.80 | 8.30 | 8.50 | 0.00 | - | 50 | 50 | 110.67% |
| CLSK241220P00022000 | 2024-05-22 1:02PM EDT | 22.00 | 8.28 | 9.10 | 9.30 | 0.00 | - | 1 | 52 | 111.48% |
| CLSK241220P00023000 | 2024-05-10 3:42PM EDT | 23.00 | 10.00 | 9.80 | 10.00 | -0.30 | -2.91% | 1 | 6 | 110.01% |
| CLSK241220P00025000 | 2024-05-21 1:43PM EDT | 25.00 | 10.90 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 107.23% |
| CLSK241220P00030000 | 2024-04-24 11:56AM EDT | 30.00 | 15.30 | 15.50 | 15.80 | 0.00 | - | - | 1 | 109.23% |
| CLSK241220P00035000 | 2024-05-10 11:44AM EDT | 35.00 | 20.77 | 19.90 | 20.40 | 0.00 | - | 5 | 15 | 110.99% |
© 2024 Yahoo. All rights reserved.