CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628C00008000 | 2024-06-11 12:57PM EDT | 8.00 | 7.00 | 8.80 | 11.40 | 0.00 | - | - | 50 | 627.34% |
| CLSK240628C00009000 | 2024-06-11 1:28PM EDT | 9.00 | 6.20 | 7.30 | 10.40 | 0.00 | - | - | 13 | 482.42% |
| CLSK240628C00010000 | 2024-06-21 1:37PM EDT | 10.00 | 7.30 | 6.20 | 7.90 | -1.40 | -16.09% | 10 | 41 | 433.20% |
| CLSK240628C00011000 | 2024-06-21 11:31AM EDT | 11.00 | 7.98 | 5.20 | 8.30 | +2.38 | +42.50% | 10 | 3 | 340.23% |
| CLSK240628C00011500 | 2024-06-21 11:31AM EDT | 11.50 | 7.51 | 4.80 | 7.90 | +0.31 | +4.31% | 10 | 0 | 337.89% |
| CLSK240628C00012000 | 2024-06-14 10:53AM EDT | 12.00 | 6.80 | 3.40 | 7.40 | 0.00 | - | 2 | 11 | 192.97% |
| CLSK240628C00012500 | 2024-06-14 10:01AM EDT | 12.50 | 5.20 | 2.90 | 6.70 | 0.00 | - | 1 | 4 | 112.50% |
| CLSK240628C00013000 | 2024-06-17 1:39PM EDT | 13.00 | 5.50 | 3.80 | 6.40 | 0.00 | - | 3 | 45 | 308.59% |
| CLSK240628C00013500 | 2024-06-17 1:59PM EDT | 13.50 | 5.20 | 3.50 | 5.90 | 0.00 | - | 1 | 4 | 299.22% |
| CLSK240628C00014000 | 2024-06-21 3:52PM EDT | 14.00 | 3.50 | 3.10 | 5.50 | -2.25 | -39.13% | 75 | 325 | 288.67% |
| CLSK240628C00014500 | 2024-06-21 3:50PM EDT | 14.50 | 2.95 | 2.80 | 3.60 | -2.00 | -40.40% | 2 | 158 | 170.31% |
| CLSK240628C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 2.45 | 2.35 | 2.55 | -2.05 | -45.56% | 126 | 202 | 104.69% |
| CLSK240628C00015500 | 2024-06-21 2:51PM EDT | 15.50 | 2.15 | 1.65 | 2.05 | -2.15 | -50.00% | 10 | 247 | 64.84% |
| CLSK240628C00016000 | 2024-06-21 3:51PM EDT | 16.00 | 1.66 | 1.50 | 2.45 | -1.54 | -48.12% | 68 | 418 | 143.95% |
| CLSK240628C00016500 | 2024-06-21 3:37PM EDT | 16.50 | 1.25 | 1.15 | 1.30 | -1.87 | -59.94% | 258 | 481 | 88.67% |
| CLSK240628C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 1.00 | 0.75 | 1.00 | -1.50 | -60.00% | 813 | 814 | 82.23% |
| CLSK240628C00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.72 | 0.60 | 0.70 | -1.18 | -62.11% | 2,534 | 935 | 84.38% |
| CLSK240628C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.54 | 0.50 | 0.55 | -1.25 | -69.83% | 3,001 | 2,010 | 92.19% |
| CLSK240628C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.40 | 0.35 | 0.40 | -1.15 | -74.19% | 4,022 | 1,078 | 92.58% |
| CLSK240628C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.30 | 0.25 | 0.30 | -0.85 | -73.91% | 2,271 | 1,648 | 94.53% |
| CLSK240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.20 | 0.20 | 0.25 | -0.75 | -78.95% | 813 | 792 | 100.78% |
| CLSK240628C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 0.16 | 0.15 | 0.20 | -0.64 | -80.00% | 2,235 | 2,697 | 104.30% |
| CLSK240628C00020500 | 2024-06-21 3:58PM EDT | 20.50 | 0.15 | 0.10 | 0.15 | -0.47 | -75.81% | 2,210 | 1,078 | 105.08% |
| CLSK240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.13 | 0.10 | 0.15 | -0.42 | -76.36% | 1,580 | 2,058 | 115.63% |
| CLSK240628C00021500 | 2024-06-21 3:36PM EDT | 21.50 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 836 | 1,385 | 118.75% |
| CLSK240628C00022000 | 2024-06-21 3:32PM EDT | 22.00 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 793 | 2,052 | 119.53% |
| CLSK240628C00022500 | 2024-06-21 11:44AM EDT | 22.50 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 23 | 217 | 128.13% |
| CLSK240628C00023000 | 2024-06-21 1:30PM EDT | 23.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 105 | 1,569 | 136.72% |
| CLSK240628C00023500 | 2024-06-21 1:30PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 57 | 554 | 133.59% |
| CLSK240628C00024000 | 2024-06-21 3:03PM EDT | 24.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 212 | 647 | 140.63% |
| CLSK240628C00025000 | 2024-06-21 12:28PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 93 | 722 | 137.50% |
| CLSK240628C00026000 | 2024-06-21 1:44PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 213 | 150.00% |
| CLSK240628C00027000 | 2024-06-21 2:12PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 20 | 196 | 162.50% |
| CLSK240628C00028000 | 2024-06-20 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 202 | 191.41% |
| CLSK240628C00030000 | 2024-06-21 11:19AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 1,157 | 192.19% |
| CLSK240628C00035000 | 2024-06-17 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 58 | 237.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240628P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 231.25% |
| CLSK240628P00011000 | 2024-06-18 10:37AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 627 | 175.00% |
| CLSK240628P00011500 | 2024-06-18 1:52PM EDT | 11.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 274.61% |
| CLSK240628P00012000 | 2024-06-21 1:45PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 175 | 145.31% |
| CLSK240628P00012500 | 2024-06-20 9:53AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 121 | 131.25% |
| CLSK240628P00013000 | 2024-06-21 11:23AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 617 | 117.19% |
| CLSK240628P00013500 | 2024-06-21 3:01PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 623 | 761 | 103.13% |
| CLSK240628P00014000 | 2024-06-21 12:59PM EDT | 14.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 12 | 839 | 114.06% |
| CLSK240628P00014500 | 2024-06-21 3:55PM EDT | 14.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 770 | 587 | 89.84% |
| CLSK240628P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1,100 | 1,646 | 83.59% |
| CLSK240628P00015500 | 2024-06-21 3:56PM EDT | 15.50 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 597 | 688 | 85.55% |
| CLSK240628P00016000 | 2024-06-21 3:57PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | +0.09 | +81.82% | 1,331 | 2,046 | 80.47% |
| CLSK240628P00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.36 | 0.35 | 0.40 | +0.21 | +140.00% | 2,189 | 1,145 | 81.05% |
| CLSK240628P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.56 | 0.55 | 0.60 | +0.33 | +143.48% | 1,472 | 984 | 81.05% |
| CLSK240628P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.83 | 0.80 | 0.90 | +0.49 | +144.12% | 2,136 | 862 | 83.20% |
| CLSK240628P00018000 | 2024-06-21 3:58PM EDT | 18.00 | 1.10 | 1.10 | 1.25 | +0.61 | +124.49% | 826 | 1,956 | 85.16% |
| CLSK240628P00018500 | 2024-06-21 3:56PM EDT | 18.50 | 1.42 | 1.25 | 1.55 | +0.76 | +115.15% | 953 | 666 | 67.19% |
| CLSK240628P00019000 | 2024-06-21 3:49PM EDT | 19.00 | 2.00 | 1.85 | 2.00 | +1.10 | +122.22% | 2,081 | 785 | 85.55% |
| CLSK240628P00019500 | 2024-06-21 2:28PM EDT | 19.50 | 2.13 | 2.25 | 2.45 | +0.90 | +73.17% | 86 | 287 | 85.94% |
| CLSK240628P00020000 | 2024-06-21 3:28PM EDT | 20.00 | 2.65 | 2.75 | 2.90 | +1.09 | +69.87% | 1,840 | 693 | 92.19% |
| CLSK240628P00020500 | 2024-06-21 11:34AM EDT | 20.50 | 2.55 | 3.20 | 3.30 | +0.62 | +32.12% | 8 | 82 | 80.47% |
| CLSK240628P00021000 | 2024-06-21 2:22PM EDT | 21.00 | 3.50 | 3.30 | 3.90 | +1.50 | +75.00% | 7 | 49 | 130.08% |
| CLSK240628P00021500 | 2024-06-21 1:53PM EDT | 21.50 | 4.00 | 3.50 | 5.00 | +1.00 | +33.33% | 3 | 17 | 97.66% |
| CLSK240628P00022000 | 2024-06-21 3:46PM EDT | 22.00 | 4.70 | 4.00 | 5.70 | +2.40 | +104.35% | 6 | 28 | 138.67% |
| CLSK240628P00022500 | 2024-06-21 2:38PM EDT | 22.50 | 5.10 | 4.00 | 6.70 | +1.88 | +58.39% | 7 | 26 | 147.66% |
| CLSK240628P00023000 | 2024-06-20 1:03PM EDT | 23.00 | 3.80 | 4.00 | 7.60 | 0.00 | - | 6 | 9 | 141.41% |
| CLSK240628P00024000 | 2024-06-20 12:11PM EDT | 24.00 | 4.40 | 5.20 | 8.70 | 0.00 | - | 10 | 6 | 198.44% |
| CLSK240628P00025000 | 2024-05-30 10:49AM EDT | 25.00 | 8.50 | 6.00 | 9.70 | 0.00 | - | 1 | 5 | 189.06% |
| CLSK240628P00026000 | 2024-06-20 1:24PM EDT | 26.00 | 6.80 | 8.20 | 10.70 | +6.80 | - | - | 1 | 322.66% |
| CLSK240628P00027000 | 2024-06-20 1:31PM EDT | 27.00 | 8.00 | 9.20 | 11.70 | +8.00 | - | - | 5 | 339.84% |
| CLSK240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 11.90 | 12.10 | 14.90 | +2.00 | +20.20% | 40 | 41 | 394.53% |
© 2024 Yahoo. All rights reserved.