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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK250117C00002500 | 4/26/2024 3:46 PM | 2.5 | 16.40 | 16.70 | 17.30 | 0.40 | 2.50% | 10 | 8,426 | 165.23% |
| CLSK250117C00005000 | 4/26/2024 7:20 PM | 5 | 14.60 | 14.60 | 15.20 | 0.60 | 4.29% | 3 | 7,352 | 139.75% |
| CLSK250117C00007500 | 4/26/2024 5:57 PM | 7.5 | 13.20 | 12.80 | 13.60 | -0.34 | -2.51% | 3 | 6,272 | 135.45% |
| CLSK250117C00010000 | 4/26/2024 5:32 PM | 10 | 11.84 | 11.50 | 12.20 | 0.59 | 5.24% | 12 | 20,028 | 135.69% |
| CLSK250117C00012500 | 4/26/2024 7:41 PM | 12.5 | 10.40 | 10.10 | 11.00 | 0.30 | 2.97% | 26 | 4,026 | 131.79% |
| CLSK250117C00015000 | 4/26/2024 7:51 PM | 15 | 9.54 | 9.10 | 10.10 | -0.28 | -2.85% | 113 | 12,806 | 132.69% |
| CLSK250117C00017500 | 4/26/2024 7:44 PM | 17.5 | 8.60 | 8.50 | 9.20 | -0.40 | -4.44% | 54 | 3,448 | 134.52% |
| CLSK250117C00020000 | 4/26/2024 6:52 PM | 20 | 7.98 | 7.90 | 8.10 | -0.32 | -3.86% | 181 | 9,015 | 132.37% |
| CLSK250117C00022500 | 4/26/2024 7:16 PM | 22.5 | 7.40 | 6.50 | 7.60 | 0.40 | 5.71% | 71 | 1,479 | 127.27% |
| CLSK250117C00025000 | 4/26/2024 7:44 PM | 25 | 6.78 | 6.70 | 6.90 | -0.32 | -4.51% | 84 | 7,111 | 132.52% |
| CLSK250117C00027000 | 4/25/2024 3:07 PM | 27 | 6.18 | 6.30 | 6.50 | 0.00 | 0.00% | 24 | 579 | 132.62% |
| CLSK250117C00030000 | 4/26/2024 6:31 PM | 30 | 5.90 | 5.70 | 6.00 | -0.23 | -3.75% | 158 | 2,795 | 132.50% |
| CLSK250117C00032000 | 4/25/2024 3:32 PM | 32 | 5.40 | 5.40 | 5.70 | 0.00 | 0.00% | 10 | 2,196 | 132.86% |
| CLSK250117C00035000 | 4/26/2024 7:42 PM | 35 | 5.10 | 5.00 | 5.20 | -0.37 | -6.76% | 13 | 3,394 | 132.67% |
| CLSK250117C00037000 | 4/26/2024 7:55 PM | 37 | 4.90 | 4.30 | 4.90 | -0.20 | -3.92% | 122 | 3,371 | 129.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK250117P00002500 | 4/26/2024 7:51 PM | 2.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 22 | 8,053 | 144.53% |
| CLSK250117P00005000 | 4/26/2024 3:51 PM | 5 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 13 | 5,203 | 129.49% |
| CLSK250117P00007500 | 4/26/2024 4:55 PM | 7.5 | 1.20 | 1.15 | 1.25 | 0.00 | 0.00% | 15 | 6,606 | 124.41% |
| CLSK250117P00010000 | 4/26/2024 7:42 PM | 10 | 2.12 | 2.05 | 2.20 | -0.08 | -3.64% | 9 | 3,075 | 121.09% |
| CLSK250117P00012500 | 4/25/2024 3:29 PM | 12.5 | 3.48 | 3.30 | 3.40 | 0.00 | 0.00% | 5 | 2,319 | 120.65% |
| CLSK250117P00015000 | 4/26/2024 5:28 PM | 15 | 4.80 | 4.70 | 4.90 | 0.03 | 0.63% | 30 | 1,709 | 121.00% |
| CLSK250117P00017500 | 4/26/2024 3:13 PM | 17.5 | 6.50 | 6.20 | 6.50 | 0.17 | 2.69% | 6 | 2,092 | 120.19% |
| CLSK250117P00020000 | 4/26/2024 6:09 PM | 20 | 8.05 | 7.90 | 8.20 | 0.00 | 0.00% | 5 | 992 | 119.92% |
| CLSK250117P00022500 | 4/26/2024 7:32 PM | 22.5 | 9.90 | 9.70 | 10.00 | -0.80 | -7.48% | 1 | 179 | 119.58% |
| CLSK250117P00025000 | 4/25/2024 6:17 PM | 25 | 11.69 | 11.60 | 11.90 | 0.00 | 0.00% | 2 | 644 | 119.46% |
| CLSK250117P00027000 | 3/25/2024 5:03 PM | 27 | 13.90 | 12.60 | 13.30 | 0.00 | 0.00% | 10 | 20 | 113.60% |
| CLSK250117P00030000 | 4/23/2024 2:31 PM | 30 | 15.60 | 15.10 | 15.80 | 0.00 | 0.00% | 1 | 84 | 114.53% |
| CLSK250117P00032000 | 4/22/2024 4:44 PM | 32 | 18.10 | 17.20 | 17.50 | 0.00 | 0.00% | 13 | 25 | 118.02% |
| CLSK250117P00035000 | 4/25/2024 1:39 PM | 35 | 20.55 | 19.70 | 20.40 | 0.00 | 0.00% | 3 | 166 | 120.14% |
| CLSK250117P00037000 | 4/26/2024 2:12 PM | 37 | 21.62 | 21.40 | 21.70 | 0.02 | 0.09% | 3 | 84 | 116.46% |
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%