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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK250718C00003000 | 4/22/2024 6:39 PM | 3 | 16.60 | 14.90 | 19.50 | 0.00 | 0.00% | 5 | 33 | 173.24% |
| CLSK250718C00005000 | 4/26/2024 3:36 PM | 5 | 14.95 | 14.60 | 15.90 | -0.05 | -0.33% | 12 | 79 | 124.81% |
| CLSK250718C00007000 | 4/23/2024 3:32 PM | 7 | 15.60 | 12.10 | 16.30 | 0.00 | 0.00% | 1 | 217 | 127.20% |
| CLSK250718C00010000 | 4/25/2024 6:30 PM | 10 | 13.60 | 13.00 | 13.80 | 0.00 | 0.00% | 28 | 408 | 140.38% |
| CLSK250718C00012000 | 4/26/2024 1:38 PM | 12 | 11.70 | 10.40 | 14.40 | -1.81 | -13.40% | 3 | 1,034 | 133.67% |
| CLSK250718C00015000 | 4/26/2024 4:44 PM | 15 | 11.37 | 11.00 | 11.90 | -0.08 | -0.70% | 10 | 1,895 | 133.25% |
| CLSK250718C00017000 | 4/25/2024 7:51 PM | 17 | 11.63 | 10.70 | 11.50 | 0.00 | 0.00% | 21 | 815 | 136.43% |
| CLSK250718C00020000 | 4/26/2024 4:15 PM | 20 | 10.05 | 9.20 | 11.70 | -0.68 | -6.34% | 5 | 3,767 | 137.18% |
| CLSK250718C00022000 | 4/26/2024 4:00 PM | 22 | 9.55 | 9.70 | 10.10 | 0.05 | 0.53% | 3 | 778 | 135.21% |
| CLSK250718C00025000 | 4/25/2024 7:30 PM | 25 | 9.66 | 8.80 | 9.60 | -0.16 | -1.63% | 10 | 1,227 | 133.35% |
| CLSK250718C00027000 | 4/23/2024 2:52 PM | 27 | 9.49 | 6.50 | 11.00 | 0.00 | 0.00% | 16 | 579 | 131.96% |
| CLSK250718C00030000 | 4/26/2024 7:27 PM | 30 | 8.70 | 7.80 | 8.80 | 0.00 | 0.00% | 1 | 1,524 | 132.32% |
| CLSK250718C00032000 | 4/24/2024 3:23 PM | 32 | 8.70 | 7.40 | 8.50 | 0.00 | 0.00% | 1 | 110 | 131.54% |
| CLSK250718C00035000 | 4/26/2024 2:00 PM | 35 | 7.95 | 7.70 | 8.10 | 0.12 | 1.53% | 1 | 332 | 135.94% |
| CLSK250718C00037000 | 4/26/2024 7:17 PM | 37 | 7.60 | 7.40 | 7.80 | -0.40 | -5.00% | 97 | 1,672 | 135.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK250718P00003000 | 4/26/2024 4:44 PM | 3 | 0.49 | 0.05 | 0.95 | -0.31 | -38.75% | 10 | 1 | 136.52% |
| CLSK250718P00005000 | 4/26/2024 4:37 PM | 5 | 1.05 | 0.00 | 1.60 | -0.05 | -4.55% | 35 | 275 | 114.26% |
| CLSK250718P00007000 | 4/22/2024 3:31 PM | 7 | 2.10 | 1.75 | 2.75 | 0.00 | 0.00% | 2 | 112 | 136.33% |
| CLSK250718P00010000 | 4/26/2024 6:00 PM | 10 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 2 | 800 | 122.29% |
| CLSK250718P00012000 | 4/26/2024 4:13 PM | 12 | 4.61 | 4.40 | 4.70 | 0.01 | 0.22% | 1 | 109 | 121.14% |
| CLSK250718P00015000 | 4/26/2024 6:02 PM | 15 | 6.47 | 6.30 | 6.60 | -0.14 | -2.12% | 15 | 908 | 119.97% |
| CLSK250718P00017000 | 4/19/2024 5:49 PM | 17 | 8.40 | 7.70 | 8.00 | 0.00 | 0.00% | 58 | 318 | 119.97% |
| CLSK250718P00020000 | 4/24/2024 3:43 PM | 20 | 10.00 | 9.80 | 10.20 | 0.00 | 0.00% | 181 | 1,647 | 119.09% |
| CLSK250718P00022000 | 4/1/2024 2:01 PM | 22 | 12.80 | 11.30 | 11.70 | 0.00 | 0.00% | 2 | 173 | 118.65% |
| CLSK250718P00025000 | 4/19/2024 4:23 PM | 25 | 14.90 | 13.60 | 14.00 | 0.00 | 0.00% | 1 | 17 | 117.73% |
| CLSK250718P00027000 | 4/22/2024 6:03 PM | 27 | 15.80 | 15.20 | 15.60 | 0.00 | 0.00% | 1 | 1 | 117.46% |
| CLSK250718P00030000 | 4/4/2024 2:28 PM | 30 | 19.50 | 17.60 | 18.00 | 0.00 | 0.00% | 1 | 2 | 116.36% |
| CLSK250718P00035000 | 3/7/2024 8:13 PM | 35 | 23.30 | 24.20 | 24.40 | 0.00 | 0.00% | - | 1 | 143.99% |
| CLSK250718P00037000 | 4/19/2024 6:30 PM | 37 | 24.94 | 23.40 | 23.90 | 0.00 | 0.00% | 10 | 12 | 114.50% |
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%