NasdaqCM - Delayed Quote • USD
CleanSpark, Inc. (CLSK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240517C00005000 | 4/12/2024 6:47 PM | 5 | 9.73 | 12.90 | 16.00 | 0.00 | 0.00% | 1 | 1 | 367.19% |
| CLSK240517C00009000 | 4/23/2024 2:51 PM | 9 | 11.29 | 8.20 | 10.40 | 0.00 | 0.00% | 2 | 104 | 205.47% |
| CLSK240517C00010000 | 4/25/2024 1:30 PM | 10 | 9.00 | 7.80 | 11.00 | 0.00 | 0.00% | 4 | 215 | 180.86% |
| CLSK240517C00011000 | 4/22/2024 6:13 PM | 11 | 8.00 | 8.20 | 9.80 | 0.00 | 0.00% | 1 | 24 | 246.09% |
| CLSK240517C00012000 | 4/25/2024 7:04 PM | 12 | 7.66 | 7.20 | 7.50 | 0.00 | 0.00% | 16 | 55 | 126.95% |
| CLSK240517C00013000 | 4/24/2024 7:44 PM | 13 | 7.00 | 6.30 | 7.30 | 0.00 | 0.00% | 94 | 193 | 169.73% |
| CLSK240517C00014000 | 4/26/2024 7:50 PM | 14 | 5.50 | 4.30 | 6.90 | 0.50 | 10.00% | 2 | 132 | 125.78% |
| CLSK240517C00015000 | 4/26/2024 7:50 PM | 15 | 4.70 | 4.70 | 4.90 | -0.30 | -6.00% | 12 | 818 | 124.22% |
| CLSK240517C00016000 | 4/26/2024 4:09 PM | 16 | 3.70 | 3.90 | 4.20 | -0.70 | -15.91% | 13 | 1,511 | 121.88% |
| CLSK240517C00017000 | 4/26/2024 6:53 PM | 17 | 3.40 | 3.30 | 3.50 | -0.34 | -9.09% | 46 | 1,992 | 121.68% |
| CLSK240517C00018000 | 4/26/2024 7:43 PM | 18 | 2.73 | 2.75 | 2.90 | -0.45 | -14.15% | 242 | 1,245 | 121.39% |
| CLSK240517C00019000 | 4/26/2024 7:44 PM | 19 | 2.30 | 2.00 | 2.45 | -0.38 | -14.18% | 684 | 1,146 | 115.63% |
| CLSK240517C00020000 | 4/26/2024 7:58 PM | 20 | 2.00 | 1.90 | 2.00 | -0.35 | -14.89% | 618 | 2,487 | 123.83% |
| CLSK240517C00021000 | 4/26/2024 5:54 PM | 21 | 1.71 | 1.60 | 1.70 | -0.21 | -10.94% | 363 | 1,093 | 126.95% |
| CLSK240517C00022000 | 4/26/2024 7:10 PM | 22 | 1.37 | 1.30 | 1.45 | -0.36 | -20.81% | 68 | 1,774 | 128.52% |
| CLSK240517C00023000 | 4/26/2024 7:39 PM | 23 | 1.10 | 0.60 | 1.20 | -0.35 | -24.14% | 60 | 1,089 | 115.14% |
| CLSK240517C00024000 | 4/26/2024 7:52 PM | 24 | 0.93 | 0.90 | 1.00 | -0.27 | -22.50% | 156 | 561 | 131.06% |
| CLSK240517C00025000 | 4/26/2024 6:36 PM | 25 | 0.85 | 0.75 | 0.85 | -0.23 | -21.30% | 1,357 | 1,912 | 132.81% |
| CLSK240517C00026000 | 4/26/2024 6:44 PM | 26 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 21 | 182 | 134.57% |
| CLSK240517C00027000 | 4/26/2024 5:39 PM | 27 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 11 | 830 | 134.57% |
| CLSK240517C00028000 | 4/25/2024 1:42 PM | 28 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 223 | 139.06% |
| CLSK240517C00029000 | 4/26/2024 5:17 PM | 29 | 0.49 | 0.35 | 0.45 | -0.06 | -10.91% | 5 | 112 | 138.09% |
| CLSK240517C00030000 | 4/26/2024 5:12 PM | 30 | 0.39 | 0.30 | 0.40 | -0.16 | -29.09% | 129 | 3,022 | 140.43% |
| CLSK240517C00031000 | 4/26/2024 4:07 PM | 31 | 0.34 | 0.25 | 0.35 | -0.11 | -24.44% | 34 | 230 | 141.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240517P00005000 | 4/17/2024 5:40 PM | 5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 22 | 250.00% |
| CLSK240517P00008000 | 4/19/2024 2:05 PM | 8 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 204 | 277.73% |
| CLSK240517P00009000 | 4/23/2024 1:30 PM | 9 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 412 | 245.31% |
| CLSK240517P00010000 | 4/26/2024 5:25 PM | 10 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 16 | 2,172 | 142.19% |
| CLSK240517P00011000 | 4/26/2024 5:03 PM | 11 | 0.09 | 0.05 | 0.10 | 0.01 | 12.50% | 10 | 1,506 | 133.59% |
| CLSK240517P00012000 | 4/26/2024 4:43 PM | 12 | 0.11 | 0.10 | 0.20 | -0.01 | -8.33% | 7 | 3,128 | 133.59% |
| CLSK240517P00013000 | 4/26/2024 6:11 PM | 13 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 16 | 1,348 | 119.14% |
| CLSK240517P00014000 | 4/26/2024 7:52 PM | 14 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 55 | 1,919 | 120.51% |
| CLSK240517P00015000 | 4/26/2024 7:39 PM | 15 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 61 | 1,304 | 115.72% |
| CLSK240517P00016000 | 4/26/2024 7:52 PM | 16 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 258 | 871 | 116.70% |
| CLSK240517P00017000 | 4/26/2024 5:13 PM | 17 | 1.07 | 1.10 | 1.20 | -0.08 | -6.96% | 26 | 951 | 120.41% |
| CLSK240517P00018000 | 4/26/2024 7:50 PM | 18 | 1.57 | 1.50 | 1.60 | 0.01 | 0.64% | 383 | 800 | 118.75% |
| CLSK240517P00019000 | 4/26/2024 7:25 PM | 19 | 2.05 | 2.00 | 2.50 | -0.05 | -2.38% | 47 | 366 | 129.69% |
| CLSK240517P00020000 | 4/26/2024 5:48 PM | 20 | 2.75 | 2.65 | 2.80 | 0.08 | 3.00% | 280 | 547 | 124.02% |
| CLSK240517P00021000 | 4/26/2024 4:19 PM | 21 | 3.70 | 3.30 | 3.40 | -0.50 | -11.90% | 214 | 291 | 123.14% |
| CLSK240517P00022000 | 4/24/2024 6:47 PM | 22 | 3.95 | 4.00 | 4.20 | 0.00 | 0.00% | 12 | 52 | 125.98% |
| CLSK240517P00023000 | 4/26/2024 5:05 PM | 23 | 4.91 | 4.70 | 4.90 | -0.39 | -7.36% | 20 | 154 | 123.05% |
| CLSK240517P00024000 | 4/23/2024 6:21 PM | 24 | 4.90 | 5.60 | 5.90 | 0.00 | 0.00% | 8 | 28 | 132.91% |
| CLSK240517P00025000 | 4/25/2024 2:33 PM | 25 | 7.10 | 5.50 | 7.50 | 0.00 | 0.00% | 1 | 23 | 128.13% |
| CLSK240517P00026000 | 4/19/2024 7:45 PM | 26 | 9.60 | 6.40 | 8.20 | 0.00 | 0.00% | 9 | 14 | 123.63% |
| CLSK240517P00027000 | 4/4/2024 2:43 PM | 27 | 11.11 | 7.20 | 9.30 | 0.00 | 0.00% | 10 | 28 | 128.71% |
| CLSK240517P00028000 | 3/28/2024 5:37 PM | 28 | 9.70 | 8.10 | 10.30 | 0.00 | 0.00% | 4 | 12 | 133.01% |
| CLSK240517P00030000 | 4/26/2024 4:17 PM | 30 | 11.50 | 9.80 | 12.30 | 0.53 | 4.83% | 12 | 348 | 132.81% |
| CLSK240517P00031000 | 4/19/2024 1:57 PM | 31 | 14.20 | 10.50 | 14.10 | 0.00 | 0.00% | 1 | 6 | 165.23% |
Related Tickers
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
RIOT Riot Platforms, Inc.
11.93
-1.49%
CIFR Cipher Mining Inc.
4.5000
+1.58%
BITF Bitfarms Ltd.
1.9600
-2.24%
HUT Hut 8 Corp.
8.81
-0.56%
IREN Iris Energy Limited
5.08
-1.74%
WULF TeraWulf Inc.
2.4700
-0.80%
BTBT Bit Digital, Inc.
2.3100
+3.59%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
AGBA AGBA Group Holding Limited
2.1400
-4.46%