Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLSK240328C00020000 | 2024-03-28 10:35AM EDT | 2024-03-28 | 3.50 | 3.30 | 3.50 | +0.59 | +20.27% | 244 | 2,198 | 0.00% |
CLSK240405C00020000 | 2024-03-28 10:23AM EDT | 2024-04-05 | 3.90 | 3.80 | 4.00 | +0.37 | +10.48% | 59 | 1,453 | 62.50% |
CLSK240412C00020000 | 2024-03-28 9:44AM EDT | 2024-04-12 | 4.10 | 4.30 | 4.70 | -0.19 | -4.43% | 53 | 391 | 109.47% |
CLSK240419C00020000 | 2024-03-28 10:35AM EDT | 2024-04-19 | 5.12 | 4.90 | 5.10 | +0.22 | +4.49% | 88 | 7,505 | 120.22% |
CLSK240426C00020000 | 2024-03-27 2:34PM EDT | 2024-04-26 | 6.00 | 4.80 | 5.70 | 0.00 | - | 18 | 348 | 117.09% |
CLSK240503C00020000 | 2024-03-25 3:47PM EDT | 2024-05-03 | 6.57 | 5.90 | 6.20 | 0.00 | - | 6 | 9 | 138.09% |
CLSK240517C00020000 | 2024-03-28 10:28AM EDT | 2024-05-17 | 7.00 | 6.80 | 7.00 | -0.43 | -5.79% | 1 | 564 | 146.29% |
CLSK240621C00020000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 8.30 | 8.10 | 8.40 | +0.40 | +5.06% | 60 | 8,261 | 147.56% |
CLSK240920C00020000 | 2024-03-28 9:47AM EDT | 2024-09-20 | 10.60 | 10.40 | 10.70 | -0.50 | -4.50% | 71 | 2,054 | 145.41% |
CLSK250117C00020000 | 2024-03-28 10:32AM EDT | 2025-01-17 | 12.88 | 12.60 | 12.90 | +0.58 | +4.72% | 32 | 7,406 | 146.05% |
CLSK250718C00020000 | 2024-03-27 12:45PM EDT | 2025-07-18 | 15.00 | 13.80 | 16.10 | -0.20 | -1.32% | 7 | 3,087 | 144.19% |
CLSK260116C00020000 | 2024-03-28 10:05AM EDT | 2026-01-16 | 16.20 | 16.00 | 16.70 | -0.09 | -0.55% | 58 | 4,593 | 140.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLSK240328P00020000 | 2024-03-28 10:32AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 3,385 | 181.25% |
CLSK240405P00020000 | 2024-03-28 10:32AM EDT | 2024-04-05 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 365 | 2,017 | 121.88% |
CLSK240412P00020000 | 2024-03-28 10:29AM EDT | 2024-04-12 | 0.85 | 0.90 | 1.05 | -0.25 | -22.73% | 9 | 471 | 133.79% |
CLSK240419P00020000 | 2024-03-28 10:26AM EDT | 2024-04-19 | 1.47 | 1.45 | 1.55 | -0.20 | -11.98% | 23 | 1,389 | 140.04% |
CLSK240426P00020000 | 2024-03-28 9:38AM EDT | 2024-04-26 | 2.11 | 1.60 | 2.15 | -0.04 | -1.86% | 15 | 739 | 139.70% |
CLSK240503P00020000 | 2024-03-27 10:05AM EDT | 2024-05-03 | 2.60 | 1.70 | 2.75 | -0.20 | -7.14% | 1 | 14 | 139.84% |
CLSK240517P00020000 | 2024-03-27 3:27PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.40 | -0.02 | -0.58% | 1 | 404 | 155.37% |
CLSK240621P00020000 | 2024-03-28 10:14AM EDT | 2024-06-21 | 4.60 | 4.40 | 4.70 | -0.07 | -1.50% | 6 | 806 | 152.00% |
CLSK240920P00020000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 6.76 | 6.50 | 6.80 | 0.00 | - | 32 | 158 | 144.87% |
CLSK250117P00020000 | 2024-03-27 2:57PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.70 | +0.05 | +0.58% | 1 | 854 | 140.85% |
CLSK250718P00020000 | 2024-03-26 2:40PM EDT | 2025-07-18 | 10.46 | 9.80 | 11.50 | 0.00 | - | 1 | 160 | 138.21% |
CLSK260116P00020000 | 2024-03-27 10:23AM EDT | 2026-01-16 | 11.70 | 11.50 | 13.20 | 0.00 | - | 6 | 154 | 138.77% |