Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240802C00010000 | 2024-07-24 9:57AM EDT | 10.00 | 6.67 | 6.85 | 8.45 | +0.41 | +6.55% | 25 | 46 | 378.13% |
| CLSK240802C00011000 | 2024-07-19 1:50PM EDT | 11.00 | 7.55 | 5.95 | 7.40 | 0.00 | - | 31 | 23 | 332.03% |
| CLSK240802C00011500 | 2024-07-22 12:59PM EDT | 11.50 | 6.15 | 5.45 | 6.90 | 0.00 | - | 4 | 3 | 307.42% |
| CLSK240802C00012000 | 2024-07-24 1:33PM EDT | 12.00 | 5.20 | 5.00 | 6.45 | 0.00 | - | 10 | 48 | 293.36% |
| CLSK240802C00012500 | 2024-07-25 10:19AM EDT | 12.50 | 3.75 | 3.30 | 5.20 | 0.00 | - | 3 | 6 | 265.63% |
| CLSK240802C00013000 | 2024-07-19 2:48PM EDT | 13.00 | 5.07 | 4.05 | 5.40 | 0.00 | - | 1 | 13 | 247.27% |
| CLSK240802C00013500 | 2024-07-23 12:51PM EDT | 13.50 | 4.60 | 3.45 | 5.55 | 0.00 | - | 1 | 3 | 267.58% |
| CLSK240802C00014000 | 2024-07-26 3:55PM EDT | 14.00 | 2.82 | 2.76 | 3.30 | +0.42 | +17.50% | 26 | 151 | 128.91% |
| CLSK240802C00014500 | 2024-07-26 10:06AM EDT | 14.50 | 2.98 | 2.77 | 2.86 | +0.77 | +34.84% | 5 | 52 | 115.63% |
| CLSK240802C00015000 | 2024-07-26 2:33PM EDT | 15.00 | 2.55 | 2.36 | 2.60 | +0.86 | +50.89% | 784 | 247 | 125.78% |
| CLSK240802C00015500 | 2024-07-26 3:46PM EDT | 15.50 | 1.95 | 1.68 | 2.24 | +0.55 | +39.29% | 54 | 375 | 103.91% |
| CLSK240802C00016000 | 2024-07-26 3:41PM EDT | 16.00 | 1.75 | 1.44 | 1.85 | +0.61 | +53.51% | 375 | 789 | 107.81% |
| CLSK240802C00016500 | 2024-07-26 3:34PM EDT | 16.50 | 1.38 | 1.35 | 1.63 | +0.40 | +40.82% | 215 | 644 | 124.41% |
| CLSK240802C00017000 | 2024-07-26 3:59PM EDT | 17.00 | 1.10 | 1.09 | 1.24 | +0.38 | +52.78% | 1,750 | 2,585 | 117.19% |
| CLSK240802C00017500 | 2024-07-26 3:59PM EDT | 17.50 | 0.92 | 0.92 | 0.95 | +0.35 | +61.40% | 2,347 | 1,415 | 116.60% |
| CLSK240802C00018000 | 2024-07-26 3:59PM EDT | 18.00 | 0.75 | 0.74 | 0.75 | +0.27 | +56.25% | 2,175 | 7,238 | 116.80% |
| CLSK240802C00018500 | 2024-07-26 3:59PM EDT | 18.50 | 0.61 | 0.60 | 0.61 | +0.21 | +52.50% | 1,135 | 2,820 | 118.75% |
| CLSK240802C00019000 | 2024-07-26 3:59PM EDT | 19.00 | 0.49 | 0.38 | 0.51 | +0.19 | +63.33% | 2,536 | 3,130 | 115.23% |
| CLSK240802C00019500 | 2024-07-26 3:58PM EDT | 19.50 | 0.39 | 0.37 | 0.43 | +0.12 | +44.44% | 1,548 | 1,442 | 123.44% |
| CLSK240802C00020000 | 2024-07-26 3:59PM EDT | 20.00 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 11,069 | 4,339 | 124.61% |
| CLSK240802C00020500 | 2024-07-26 3:58PM EDT | 20.50 | 0.26 | 0.24 | 0.30 | +0.10 | +62.50% | 297 | 1,387 | 128.52% |
| CLSK240802C00021000 | 2024-07-26 3:50PM EDT | 21.00 | 0.21 | 0.21 | 0.24 | +0.07 | +50.00% | 1,936 | 2,689 | 131.25% |
| CLSK240802C00021500 | 2024-07-26 3:48PM EDT | 21.50 | 0.19 | 0.16 | 0.21 | +0.07 | +58.33% | 219 | 537 | 133.20% |
| CLSK240802C00022000 | 2024-07-26 3:56PM EDT | 22.00 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 1,429 | 1,300 | 139.45% |
| CLSK240802C00022500 | 2024-07-26 3:41PM EDT | 22.50 | 0.14 | 0.10 | 0.20 | +0.06 | +75.00% | 48 | 485 | 143.36% |
| CLSK240802C00023000 | 2024-07-26 2:11PM EDT | 23.00 | 0.11 | 0.11 | 0.22 | +0.01 | +10.00% | 284 | 550 | 155.08% |
| CLSK240802C00024000 | 2024-07-26 3:58PM EDT | 24.00 | 0.09 | 0.08 | 0.15 | +0.03 | +50.00% | 364 | 413 | 157.42% |
| CLSK240802C00025000 | 2024-07-26 3:41PM EDT | 25.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 1,481 | 3,080 | 153.13% |
| CLSK240802C00030000 | 2024-07-26 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 746 | 200.00% |
| CLSK240802C00035000 | 2024-07-25 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 141 | 196.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240802P00007500 | 2024-07-12 10:10AM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 309.38% |
| CLSK240802P00010000 | 2024-07-26 1:52PM EDT | 10.00 | 0.02 | 0.00 | 0.74 | +0.01 | +100.00% | 40 | 60 | 336.72% |
| CLSK240802P00011000 | 2024-07-25 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 2,234 | 211.72% |
| CLSK240802P00011500 | 2024-07-26 12:51PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 11 | 124 | 128.13% |
| CLSK240802P00012000 | 2024-07-26 3:50PM EDT | 12.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 31 | 175 | 175.00% |
| CLSK240802P00012500 | 2024-07-26 1:33PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 23 | 271 | 134.38% |
| CLSK240802P00013000 | 2024-07-26 2:38PM EDT | 13.00 | 0.04 | 0.04 | 0.17 | -0.02 | -33.33% | 411 | 1,003 | 141.41% |
| CLSK240802P00013500 | 2024-07-26 3:48PM EDT | 13.50 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 523 | 1,275 | 117.97% |
| CLSK240802P00014000 | 2024-07-26 3:53PM EDT | 14.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1,276 | 946 | 110.94% |
| CLSK240802P00014500 | 2024-07-26 3:56PM EDT | 14.50 | 0.16 | 0.15 | 0.37 | -0.12 | -42.86% | 682 | 1,252 | 127.73% |
| CLSK240802P00015000 | 2024-07-26 3:54PM EDT | 15.00 | 0.24 | 0.23 | 0.26 | -0.18 | -42.86% | 393 | 2,487 | 107.42% |
| CLSK240802P00015500 | 2024-07-26 3:59PM EDT | 15.50 | 0.36 | 0.36 | 0.41 | -0.28 | -43.75% | 628 | 2,440 | 110.16% |
| CLSK240802P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 0.52 | 0.47 | 0.53 | -0.33 | -38.82% | 1,718 | 1,582 | 104.69% |
| CLSK240802P00016500 | 2024-07-26 3:59PM EDT | 16.50 | 0.69 | 0.70 | 0.80 | -0.47 | -40.52% | 380 | 863 | 111.13% |
| CLSK240802P00017000 | 2024-07-26 3:58PM EDT | 17.00 | 0.98 | 0.90 | 1.00 | -0.43 | -30.50% | 1,460 | 1,671 | 107.23% |
| CLSK240802P00017500 | 2024-07-26 3:59PM EDT | 17.50 | 1.25 | 0.90 | 1.35 | -0.44 | -26.04% | 193 | 991 | 96.48% |
| CLSK240802P00018000 | 2024-07-26 3:53PM EDT | 18.00 | 1.76 | 1.41 | 1.81 | -0.37 | -17.37% | 225 | 797 | 115.04% |
| CLSK240802P00018500 | 2024-07-26 3:57PM EDT | 18.50 | 2.16 | 1.76 | 2.58 | -0.57 | -20.88% | 446 | 472 | 139.65% |
| CLSK240802P00019000 | 2024-07-26 1:31PM EDT | 19.00 | 1.95 | 1.76 | 2.46 | -0.80 | -29.09% | 8 | 159 | 86.72% |
| CLSK240802P00019500 | 2024-07-26 11:23AM EDT | 19.50 | 2.76 | 2.53 | 3.05 | -0.74 | -21.14% | 35 | 988 | 124.61% |
| CLSK240802P00020000 | 2024-07-26 11:43AM EDT | 20.00 | 3.20 | 2.86 | 3.40 | -0.57 | -15.12% | 160 | 671 | 114.06% |
| CLSK240802P00020500 | 2024-07-26 10:35AM EDT | 20.50 | 3.95 | 2.81 | 4.30 | -0.20 | -4.82% | 3 | 47 | 111.72% |
| CLSK240802P00021000 | 2024-07-25 3:12PM EDT | 21.00 | 3.85 | 3.70 | 4.85 | -1.05 | -21.43% | 7 | 35 | 158.59% |
| CLSK240802P00021500 | 2024-07-22 12:21PM EDT | 21.50 | 4.40 | 4.15 | 4.85 | 0.00 | - | 4 | 13 | 118.75% |
| CLSK240802P00022000 | 2024-07-26 9:42AM EDT | 22.00 | 5.20 | 4.80 | 5.25 | -1.45 | -21.80% | 2 | 66 | 133.59% |
| CLSK240802P00022500 | 2024-07-17 1:33PM EDT | 22.50 | 4.40 | 4.75 | 5.75 | 0.00 | - | 9 | 8 | 185.55% |
| CLSK240802P00023000 | 2024-07-17 1:35PM EDT | 23.00 | 4.81 | 5.30 | 6.25 | 0.00 | - | 12 | 6 | 194.92% |
| CLSK240802P00024000 | 2024-07-24 10:25AM EDT | 24.00 | 7.15 | 6.60 | 7.80 | +0.37 | +5.46% | 2 | 12 | 203.52% |
| CLSK240802P00025000 | 2024-07-26 1:11PM EDT | 25.00 | 7.65 | 7.75 | 8.25 | -1.10 | -12.57% | 16 | 19 | 173.05% |
© 2024 Yahoo. All rights reserved.