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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK260116C00002500 | 4/24/2024 2:16 PM | 2.5 | 19.50 | 16.70 | 18.50 | 0.00 | 0.00% | 11 | 2,041 | 156.64% |
| CLSK260116C00005000 | 4/26/2024 3:28 PM | 5 | 15.50 | 14.80 | 16.80 | -1.30 | -7.74% | 1 | 3,441 | 126.47% |
| CLSK260116C00007500 | 4/26/2024 6:20 PM | 7.5 | 15.08 | 14.50 | 15.90 | -0.22 | -1.44% | 25 | 8,062 | 140.04% |
| CLSK260116C00010000 | 4/26/2024 7:58 PM | 10 | 14.36 | 13.90 | 14.80 | 0.36 | 2.57% | 25 | 3,656 | 138.48% |
| CLSK260116C00012500 | 4/26/2024 6:20 PM | 12.5 | 13.63 | 12.80 | 15.60 | -0.11 | -0.80% | 1 | 614 | 148.85% |
| CLSK260116C00015000 | 4/26/2024 3:29 PM | 15 | 12.60 | 12.70 | 13.60 | -0.50 | -3.82% | 1 | 2,252 | 139.55% |
| CLSK260116C00017500 | 4/26/2024 3:33 PM | 17.5 | 11.80 | 11.20 | 14.80 | -1.10 | -8.53% | 1 | 1,030 | 145.41% |
| CLSK260116C00020000 | 4/26/2024 7:29 PM | 20 | 11.60 | 11.30 | 12.30 | -0.80 | -6.45% | 123 | 4,898 | 134.03% |
| CLSK260116C00022500 | 4/26/2024 5:41 PM | 22.5 | 11.53 | 11.30 | 11.70 | -0.42 | -3.51% | 123 | 623 | 135.91% |
| CLSK260116C00025000 | 4/26/2024 7:46 PM | 25 | 10.92 | 10.50 | 11.30 | -0.55 | -4.80% | 21 | 4,032 | 133.18% |
| CLSK260116C00027000 | 4/26/2024 5:19 PM | 27 | 10.99 | 10.50 | 10.90 | -0.04 | -0.36% | 2 | 280 | 134.38% |
| CLSK260116C00030000 | 4/26/2024 5:42 PM | 30 | 10.20 | 10.00 | 10.60 | 0.15 | 1.49% | 1 | 937 | 134.42% |
| CLSK260116C00032000 | 4/26/2024 5:19 PM | 32 | 10.31 | 7.60 | 10.60 | 0.02 | 0.19% | 3 | 454 | 123.46% |
| CLSK260116C00035000 | 4/26/2024 5:12 PM | 35 | 9.90 | 9.50 | 11.50 | 0.00 | 0.00% | 3 | 848 | 143.82% |
| CLSK260116C00037000 | 4/26/2024 6:48 PM | 37 | 9.24 | 9.30 | 10.00 | -0.76 | -7.60% | 447 | 2,142 | 136.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK260116P00002500 | 4/26/2024 6:58 PM | 2.5 | 0.45 | 0.45 | 1.60 | -0.15 | -25.00% | 21 | 1,127 | 168.65% |
| CLSK260116P00005000 | 4/26/2024 3:59 PM | 5 | 1.58 | 1.30 | 2.95 | 0.08 | 5.33% | 2 | 1,027 | 148.05% |
| CLSK260116P00007500 | 4/26/2024 5:51 PM | 7.5 | 2.75 | 2.65 | 2.75 | -0.05 | -1.79% | 3 | 1,284 | 119.53% |
| CLSK260116P00010000 | 4/26/2024 5:13 PM | 10 | 4.10 | 4.10 | 4.30 | -0.10 | -2.38% | 60 | 1,172 | 118.99% |
| CLSK260116P00012500 | 4/25/2024 1:54 PM | 12.5 | 5.95 | 5.70 | 6.00 | 0.00 | 0.00% | 2 | 705 | 118.63% |
| CLSK260116P00015000 | 4/26/2024 6:25 PM | 15 | 7.53 | 7.40 | 7.60 | 0.03 | 0.40% | 11 | 803 | 116.60% |
| CLSK260116P00017500 | 4/26/2024 3:26 PM | 17.5 | 9.38 | 9.20 | 9.50 | 0.08 | 0.86% | 5 | 252 | 116.48% |
| CLSK260116P00020000 | 4/26/2024 6:28 PM | 20 | 11.19 | 11.00 | 11.40 | 0.08 | 0.72% | 4 | 255 | 115.43% |
| CLSK260116P00022500 | 4/22/2024 7:56 PM | 22.5 | 13.30 | 12.90 | 13.30 | 0.00 | 0.00% | 14 | 80 | 114.38% |
| CLSK260116P00025000 | 4/23/2024 2:26 PM | 25 | 15.00 | 12.60 | 15.30 | 0.00 | 0.00% | 2 | 91 | 100.90% |
| CLSK260116P00027000 | 4/23/2024 7:34 PM | 27 | 16.40 | 16.50 | 16.90 | 0.00 | 0.00% | 1 | 5 | 113.33% |
| CLSK260116P00030000 | 4/23/2024 2:34 PM | 30 | 19.00 | 18.90 | 19.40 | 0.00 | 0.00% | 2 | 11 | 112.48% |
| CLSK260116P00032000 | 2/14/2024 6:23 PM | 32 | 21.80 | 22.60 | 23.00 | 0.00 | 0.00% | 1 | 3 | 134.25% |
| CLSK260116P00035000 | 4/24/2024 3:03 PM | 35 | 23.30 | 22.90 | 23.50 | 0.00 | 0.00% | 10 | 12 | 109.72% |
| CLSK260116P00037000 | 4/23/2024 7:34 PM | 37 | 24.80 | 23.40 | 25.30 | 0.00 | 0.00% | 1 | 145 | 103.59% |
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%