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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240621C00002500 | 4/1/2024 3:47 PM | 2.5 | 16.83 | 15.40 | 18.50 | 0.00 | 0.00% | 10 | 371 | 345.31% |
| CLSK240621C00004000 | 4/9/2024 1:42 PM | 4 | 11.10 | 13.40 | 17.00 | 0.00 | 0.00% | 1 | 20 | 539.06% |
| CLSK240621C00005000 | 4/25/2024 1:38 PM | 5 | 12.70 | 12.30 | 15.00 | 0.00 | 0.00% | 1 | 3,028 | 321.29% |
| CLSK240621C00006000 | 4/26/2024 2:20 PM | 6 | 13.41 | 12.10 | 14.50 | 3.91 | 41.16% | 11 | 256 | 157.81% |
| CLSK240621C00007500 | 4/25/2024 6:18 PM | 7.5 | 12.20 | 10.30 | 13.70 | 0.00 | 0.00% | 7 | 5,197 | 171.09% |
| CLSK240621C00009000 | 4/25/2024 7:24 PM | 9 | 10.90 | 9.00 | 12.00 | 0.00 | 0.00% | 1 | 903 | 141.80% |
| CLSK240621C00010000 | 4/26/2024 1:31 PM | 10 | 9.30 | 8.00 | 11.10 | 0.20 | 2.20% | 39 | 3,281 | 130.66% |
| CLSK240621C00011000 | 4/26/2024 4:46 PM | 11 | 8.68 | 7.00 | 10.40 | 0.44 | 5.34% | 4 | 3,438 | 128.52% |
| CLSK240621C00012500 | 4/26/2024 3:37 PM | 12.5 | 6.90 | 6.60 | 8.20 | -0.80 | -10.39% | 16 | 1,382 | 119.24% |
| CLSK240621C00014000 | 4/26/2024 7:46 PM | 14 | 6.40 | 5.20 | 7.80 | -0.50 | -7.25% | 7 | 637 | 128.03% |
| CLSK240621C00015000 | 4/26/2024 7:40 PM | 15 | 5.82 | 5.50 | 6.00 | -0.37 | -5.98% | 76 | 3,552 | 122.46% |
| CLSK240621C00016000 | 4/26/2024 7:41 PM | 16 | 5.20 | 5.00 | 6.30 | -0.46 | -8.13% | 19 | 1,684 | 142.19% |
| CLSK240621C00017500 | 4/26/2024 7:35 PM | 17.5 | 4.51 | 4.30 | 5.80 | -0.34 | -7.01% | 66 | 4,579 | 147.22% |
| CLSK240621C00019000 | 4/26/2024 7:53 PM | 19 | 3.84 | 3.80 | 4.00 | -0.36 | -8.57% | 120 | 1,986 | 129.15% |
| CLSK240621C00020000 | 4/26/2024 7:59 PM | 20 | 3.60 | 3.40 | 3.60 | -0.20 | -5.26% | 170 | 8,599 | 128.81% |
| CLSK240621C00021000 | 4/26/2024 7:58 PM | 21 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 90 | 1,474 | 130.62% |
| CLSK240621C00022500 | 4/26/2024 7:54 PM | 22.5 | 2.78 | 2.75 | 2.85 | -0.32 | -10.32% | 275 | 1,603 | 132.81% |
| CLSK240621C00024000 | 4/26/2024 7:52 PM | 24 | 2.40 | 2.40 | 2.50 | -0.32 | -11.76% | 494 | 1,672 | 134.47% |
| CLSK240621C00025000 | 4/26/2024 7:59 PM | 25 | 2.20 | 2.20 | 2.30 | -0.30 | -12.00% | 1,040 | 8,015 | 135.64% |
| CLSK240621C00026000 | 4/26/2024 6:23 PM | 26 | 2.05 | 2.05 | 2.15 | -0.29 | -12.39% | 132 | 597 | 137.84% |
| CLSK240621C00027000 | 4/26/2024 5:30 PM | 27 | 2.05 | 1.85 | 2.00 | 0.15 | 7.89% | 9 | 427 | 138.48% |
| CLSK240621C00028000 | 4/26/2024 7:27 PM | 28 | 1.75 | 1.70 | 1.85 | -0.25 | -12.50% | 52 | 2,177 | 139.45% |
| CLSK240621C00029000 | 4/26/2024 6:04 PM | 29 | 1.58 | 1.55 | 1.75 | -0.22 | -12.22% | 40 | 2,964 | 140.72% |
| CLSK240621C00030000 | 4/26/2024 7:17 PM | 30 | 1.47 | 1.45 | 1.60 | -0.27 | -15.52% | 231 | 6,627 | 141.50% |
| CLSK240621C00031000 | 4/26/2024 2:18 PM | 31 | 1.55 | 1.35 | 1.50 | -0.15 | -8.82% | 8 | 1,407 | 142.77% |
| CLSK240621C00032000 | 4/26/2024 5:46 PM | 32 | 1.42 | 1.25 | 1.40 | -0.29 | -16.96% | 31 | 1,788 | 143.70% |
| CLSK240621C00033000 | 4/26/2024 6:18 PM | 33 | 1.25 | 1.15 | 1.35 | -0.18 | -12.59% | 8 | 367 | 145.22% |
| CLSK240621C00034000 | 4/26/2024 5:46 PM | 34 | 1.22 | 1.10 | 1.25 | -0.06 | -4.69% | 5 | 649 | 146.48% |
| CLSK240621C00035000 | 4/26/2024 7:58 PM | 35 | 1.07 | 0.95 | 1.10 | -0.18 | -14.40% | 86 | 2,233 | 143.95% |
| CLSK240621C00036000 | 4/25/2024 7:59 PM | 36 | 0.98 | 0.95 | 1.10 | -0.21 | -17.65% | 30 | 409 | 147.95% |
| CLSK240621C00037000 | 4/26/2024 7:53 PM | 37 | 0.95 | 0.90 | 1.00 | -0.17 | -15.18% | 376 | 4,167 | 148.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240621P00002500 | 4/23/2024 4:14 PM | 2.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,444 | 234.38% |
| CLSK240621P00004000 | 4/16/2024 6:23 PM | 4 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 641 | 212.50% |
| CLSK240621P00005000 | 4/25/2024 1:49 PM | 5 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 2,332 | 183.59% |
| CLSK240621P00006000 | 4/26/2024 6:32 PM | 6 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 652 | 175.39% |
| CLSK240621P00007500 | 4/26/2024 3:14 PM | 7.5 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 1 | 1,622 | 144.14% |
| CLSK240621P00009000 | 4/26/2024 2:06 PM | 9 | 0.40 | 0.20 | 0.30 | 0.20 | 100.00% | 1 | 791 | 139.06% |
| CLSK240621P00010000 | 4/26/2024 7:34 PM | 10 | 0.33 | 0.25 | 0.35 | 0.02 | 6.45% | 4 | 908 | 128.32% |
| CLSK240621P00011000 | 4/26/2024 5:25 PM | 11 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 32 | 713 | 124.61% |
| CLSK240621P00012500 | 4/26/2024 5:40 PM | 12.5 | 0.72 | 0.65 | 0.80 | 0.00 | 0.00% | 10 | 1,079 | 122.85% |
| CLSK240621P00014000 | 4/26/2024 7:26 PM | 14 | 1.13 | 1.10 | 1.20 | -0.07 | -5.83% | 103 | 2,560 | 122.07% |
| CLSK240621P00015000 | 4/26/2024 7:47 PM | 15 | 1.51 | 1.50 | 1.60 | -0.04 | -2.58% | 139 | 2,563 | 123.83% |
| CLSK240621P00016000 | 4/26/2024 5:37 PM | 16 | 1.93 | 1.90 | 2.00 | 0.00 | 0.00% | 19 | 906 | 123.14% |
| CLSK240621P00017500 | 4/26/2024 5:40 PM | 17.5 | 2.67 | 2.60 | 2.70 | 0.01 | 0.38% | 85 | 1,288 | 122.41% |
| CLSK240621P00019000 | 4/26/2024 7:26 PM | 19 | 3.50 | 3.50 | 3.60 | 0.00 | 0.00% | 7 | 872 | 125.00% |
| CLSK240621P00020000 | 4/26/2024 7:30 PM | 20 | 4.15 | 4.10 | 4.20 | 0.06 | 1.47% | 44 | 747 | 124.76% |
| CLSK240621P00021000 | 4/25/2024 4:31 PM | 21 | 5.02 | 4.70 | 4.90 | 0.00 | 0.00% | 21 | 286 | 124.90% |
| CLSK240621P00022500 | 4/25/2024 7:12 PM | 22.5 | 5.80 | 5.80 | 6.00 | 0.00 | 0.00% | 13 | 638 | 127.10% |
| CLSK240621P00024000 | 4/25/2024 2:12 PM | 24 | 7.50 | 7.00 | 7.10 | 0.00 | 0.00% | 1 | 162 | 128.71% |
| CLSK240621P00025000 | 4/25/2024 3:57 PM | 25 | 7.80 | 7.80 | 7.90 | -0.30 | -3.70% | 1 | 341 | 129.79% |
| CLSK240621P00026000 | 4/18/2024 2:56 PM | 26 | 11.00 | 8.40 | 8.80 | 0.00 | 0.00% | 100 | 215 | 128.32% |
| CLSK240621P00027000 | 4/25/2024 1:33 PM | 27 | 10.30 | 9.40 | 9.60 | 0.00 | 0.00% | 1 | 84 | 131.45% |
| CLSK240621P00028000 | 3/28/2024 5:05 PM | 28 | 11.00 | 9.40 | 10.50 | 0.00 | 0.00% | 2 | 159 | 116.70% |
| CLSK240621P00029000 | 4/4/2024 1:52 PM | 29 | 13.50 | 10.20 | 12.30 | 0.00 | 0.00% | 12 | 224 | 134.28% |
| CLSK240621P00030000 | 4/24/2024 4:46 PM | 30 | 11.90 | 11.30 | 13.00 | 0.00 | 0.00% | 1 | 152 | 135.84% |
| CLSK240621P00031000 | 4/25/2024 7:34 PM | 31 | 12.70 | 12.50 | 14.60 | 0.00 | 0.00% | 2 | 32 | 156.54% |
| CLSK240621P00032000 | 2/28/2024 3:05 PM | 32 | 14.60 | 14.30 | 14.50 | 0.00 | 0.00% | 2 | 7 | 155.86% |
| CLSK240621P00033000 | 4/12/2024 2:01 PM | 33 | 18.50 | 14.00 | 15.90 | 0.00 | 0.00% | 4 | 3 | 142.29% |
| CLSK240621P00034000 | 2/27/2024 3:56 PM | 34 | 16.30 | 16.00 | 16.30 | 0.00 | 0.00% | 6 | 23 | 155.18% |
| CLSK240621P00035000 | 4/2/2024 5:45 PM | 35 | 19.61 | 15.50 | 17.90 | 0.00 | 0.00% | 1 | 27 | 139.55% |
| CLSK240621P00036000 | 3/26/2024 4:37 PM | 36 | 16.50 | 17.30 | 17.80 | 0.00 | 0.00% | 21 | 21 | 136.04% |
| CLSK240621P00037000 | 3/26/2024 4:56 PM | 37 | 17.50 | 17.50 | 18.50 | 0.00 | 0.00% | 69 | 69 | 103.71% |
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%