Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,865.93 -755.94 (-1.17%) CMC Crypto 200
1,330.24 -66.30 (-4.57%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240426C00002500 | 2024-03-19 11:32AM EDT | 2.50 | 13.20 | 12.00 | 14.60 | 0.00 | - | 2 | 1 | 0.00% |
| CLSK240426C00005000 | 2024-04-18 2:05PM EDT | 5.00 | 11.25 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 1,150.00% |
| CLSK240426C00006000 | 2024-04-17 1:12PM EDT | 6.00 | 8.53 | 13.00 | 13.20 | 0.00 | - | - | 0 | 1,000.00% |
| CLSK240426C00007500 | 2024-03-15 3:01PM EDT | 7.50 | 10.20 | 6.80 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| CLSK240426C00009000 | 2024-03-21 2:39PM EDT | 9.00 | 11.10 | 6.30 | 9.80 | 0.00 | - | 5 | 5 | 0.00% |
| CLSK240426C00010000 | 2024-04-26 11:17AM EDT | 10.00 | 8.54 | 9.00 | 9.20 | +1.84 | +27.46% | 40 | 106 | 581.25% |
| CLSK240426C00011000 | 2024-04-17 11:28AM EDT | 11.00 | 3.70 | 8.00 | 8.50 | 0.00 | - | 5 | 7 | 609.38% |
| CLSK240426C00011500 | 2024-04-23 2:36PM EDT | 11.50 | 9.39 | 7.50 | 7.70 | 0.00 | - | 6 | 6 | 468.75% |
| CLSK240426C00012000 | 2024-04-23 2:34PM EDT | 12.00 | 9.00 | 7.00 | 7.20 | 0.00 | - | 15 | 20 | 437.50% |
| CLSK240426C00012500 | 2024-04-23 3:50PM EDT | 12.50 | 8.25 | 6.50 | 6.70 | 0.00 | - | 5 | 50 | 400.00% |
| CLSK240426C00013000 | 2024-04-26 2:33PM EDT | 13.00 | 6.20 | 5.90 | 6.20 | -0.60 | -8.82% | 40 | 103 | 368.75% |
| CLSK240426C00013500 | 2024-04-23 3:53PM EDT | 13.50 | 7.20 | 5.50 | 5.70 | 0.00 | - | 6 | 106 | 337.50% |
| CLSK240426C00014000 | 2024-04-26 2:15PM EDT | 14.00 | 5.35 | 5.00 | 5.20 | +0.85 | +18.89% | 4 | 6,504 | 306.25% |
| CLSK240426C00014500 | 2024-04-26 11:20AM EDT | 14.50 | 4.12 | 4.50 | 4.70 | -0.50 | -10.82% | 1 | 84 | 278.13% |
| CLSK240426C00015000 | 2024-04-26 3:32PM EDT | 15.00 | 4.00 | 4.00 | 4.20 | +0.20 | +5.26% | 29 | 1,073 | 246.88% |
| CLSK240426C00015500 | 2024-04-26 2:00PM EDT | 15.50 | 3.80 | 2.70 | 3.70 | +0.15 | +4.11% | 28 | 1,266 | 218.75% |
| CLSK240426C00016000 | 2024-04-26 3:30PM EDT | 16.00 | 3.00 | 3.00 | 3.20 | -0.55 | -15.49% | 215 | 4,682 | 190.63% |
| CLSK240426C00016500 | 2024-04-26 3:41PM EDT | 16.50 | 2.63 | 2.55 | 2.70 | -0.45 | -14.71% | 149 | 1,105 | 165.63% |
| CLSK240426C00017000 | 2024-04-26 3:31PM EDT | 17.00 | 2.11 | 2.05 | 2.20 | -0.49 | -18.85% | 309 | 2,102 | 137.50% |
| CLSK240426C00017500 | 2024-04-26 3:31PM EDT | 17.50 | 1.55 | 1.55 | 1.65 | -0.64 | -29.22% | 412 | 1,534 | 0.00% |
| CLSK240426C00018000 | 2024-04-26 3:40PM EDT | 18.00 | 1.15 | 1.10 | 1.20 | -0.45 | -28.13% | 360 | 4,106 | 82.81% |
| CLSK240426C00018500 | 2024-04-26 3:40PM EDT | 18.50 | 0.65 | 0.60 | 0.70 | -0.50 | -47.62% | 1,989 | 1,991 | 53.13% |
| CLSK240426C00019000 | 2024-04-26 3:40PM EDT | 19.00 | 0.20 | 0.15 | 0.20 | -0.55 | -74.32% | 3,620 | 3,771 | 21.09% |
| CLSK240426C00019500 | 2024-04-26 3:35PM EDT | 19.50 | 0.04 | 0.00 | 0.05 | -0.51 | -85.00% | 2,255 | 1,630 | 40.63% |
| CLSK240426C00020000 | 2024-04-26 3:40PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.29 | -85.29% | 2,905 | 9,208 | 59.38% |
| CLSK240426C00020500 | 2024-04-26 3:25PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 364 | 1,654 | 84.38% |
| CLSK240426C00021000 | 2024-04-26 3:12PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 524 | 2,067 | 107.81% |
| CLSK240426C00021500 | 2024-04-26 1:29PM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 80 | 1,816 | 128.13% |
| CLSK240426C00022000 | 2024-04-26 2:23PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 179 | 3,096 | 148.44% |
| CLSK240426C00022500 | 2024-04-26 12:26PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,343 | 168.75% |
| CLSK240426C00023000 | 2024-04-26 2:15PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 66 | 1,622 | 187.50% |
| CLSK240426C00023500 | 2024-04-26 9:52AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 642 | 203.13% |
| CLSK240426C00024000 | 2024-04-26 1:52PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 52 | 3,287 | 221.88% |
| CLSK240426C00024500 | 2024-04-25 2:25PM EDT | 24.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 320 | 237.50% |
| CLSK240426C00025000 | 2024-04-26 3:40PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.02 | -40.00% | 46 | 1,933 | 253.13% |
| CLSK240426C00025500 | 2024-04-26 9:44AM EDT | 25.50 | 0.01 | 0.00 | 2.15 | -0.02 | -66.67% | 1 | 409 | 721.48% |
| CLSK240426C00026000 | 2024-04-24 11:59AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 511 | 284.38% |
| CLSK240426C00026500 | 2024-04-24 3:08PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 229 | 300.00% |
| CLSK240426C00027000 | 2024-04-25 10:15AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 524 | 312.50% |
| CLSK240426C00027500 | 2024-04-24 1:06PM EDT | 27.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 75 | 365.63% |
| CLSK240426C00028000 | 2024-04-26 9:54AM EDT | 28.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 46 | 102 | 837.50% |
| CLSK240426C00028500 | 2024-04-24 10:09AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 393.75% |
| CLSK240426C00029000 | 2024-04-23 2:42PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 38 | 365.63% |
| CLSK240426C00030000 | 2024-04-26 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,985 | 390.63% |
| CLSK240426C00035000 | 2024-04-24 12:03PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,400 | 500.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240426P00007500 | 2024-03-13 9:32AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,378.13% |
| CLSK240426P00008000 | 2024-03-22 9:36AM EDT | 8.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 201 | 850.00% |
| CLSK240426P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 106 | 1,529.69% |
| CLSK240426P00010000 | 2024-04-19 3:44PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 581.25% |
| CLSK240426P00010500 | 2024-04-17 1:50PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 543.75% |
| CLSK240426P00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 123 | 506.25% |
| CLSK240426P00011500 | 2024-04-22 11:03AM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 115 | 468.75% |
| CLSK240426P00012000 | 2024-04-24 10:15AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 378 | 437.50% |
| CLSK240426P00012500 | 2024-04-24 2:44PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 790 | 400.00% |
| CLSK240426P00013000 | 2024-04-25 9:42AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,313 | 368.75% |
| CLSK240426P00013500 | 2024-04-26 1:56PM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 953 | 337.50% |
| CLSK240426P00014000 | 2024-04-26 1:16PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 1,641 | 306.25% |
| CLSK240426P00014500 | 2024-04-26 10:30AM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 19 | 861 | 278.13% |
| CLSK240426P00015000 | 2024-04-26 3:35PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,020 | 50.00% |
| CLSK240426P00015500 | 2024-04-26 3:34PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 1,095 | 218.75% |
| CLSK240426P00016000 | 2024-04-26 3:27PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 18 | 1,430 | 190.63% |
| CLSK240426P00016500 | 2024-04-26 10:59AM EDT | 16.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 79 | 1,270 | 165.63% |
| CLSK240426P00017000 | 2024-04-26 3:40PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | -0.02 | -28.57% | 37 | 2,941 | 137.50% |
| CLSK240426P00017500 | 2024-04-26 3:21PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 56 | 1,422 | 109.38% |
| CLSK240426P00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.02 | -50.00% | 883 | 2,643 | 82.81% |
| CLSK240426P00018500 | 2024-04-26 3:26PM EDT | 18.50 | 0.04 | 0.00 | 0.05 | -0.09 | -75.00% | 7,584 | 1,880 | 53.13% |
| CLSK240426P00019000 | 2024-04-26 3:40PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2,538 | 1,294 | 43.75% |
| CLSK240426P00019500 | 2024-04-26 3:36PM EDT | 19.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1,375 | 1,105 | 63.28% |
| CLSK240426P00020000 | 2024-04-26 3:39PM EDT | 20.00 | 0.94 | 0.80 | 0.90 | +0.13 | +16.05% | 927 | 2,118 | 59.38% |
| CLSK240426P00020500 | 2024-04-26 3:38PM EDT | 20.50 | 1.46 | 1.40 | 1.40 | +0.16 | +12.31% | 106 | 606 | 112.50% |
| CLSK240426P00021000 | 2024-04-26 3:39PM EDT | 21.00 | 1.90 | 1.80 | 2.00 | +0.35 | +22.58% | 83 | 313 | 139.06% |
| CLSK240426P00021500 | 2024-04-26 3:30PM EDT | 21.50 | 2.45 | 2.30 | 2.45 | +0.50 | +25.64% | 2 | 45 | 148.44% |
| CLSK240426P00022000 | 2024-04-26 3:30PM EDT | 22.00 | 2.85 | 2.85 | 3.30 | -0.85 | -22.97% | 12 | 64 | 268.36% |
| CLSK240426P00022500 | 2024-04-26 12:00PM EDT | 22.50 | 3.83 | 3.30 | 3.50 | +0.85 | +28.52% | 10 | 28 | 210.94% |
| CLSK240426P00023000 | 2024-04-26 9:37AM EDT | 23.00 | 4.20 | 3.80 | 4.20 | +0.70 | +20.00% | 5 | 136 | 288.28% |
| CLSK240426P00024000 | 2024-04-26 9:59AM EDT | 24.00 | 4.80 | 4.90 | 5.00 | -0.98 | -16.96% | 83 | 12 | 306.25% |
| CLSK240426P00024500 | 2024-04-18 10:16AM EDT | 24.50 | 8.60 | 5.30 | 6.40 | 0.00 | - | - | 5 | 498.44% |
| CLSK240426P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 5.70 | 5.30 | 6.80 | -0.90 | -13.64% | 27 | 0 | 400.78% |
| CLSK240426P00026000 | 2024-04-23 11:25AM EDT | 26.00 | 5.60 | 6.80 | 7.00 | 0.00 | - | 8 | 1 | 343.75% |
| CLSK240426P00027500 | 2024-04-01 1:17PM EDT | 27.50 | 9.20 | 8.30 | 8.50 | 0.00 | - | - | 0 | 392.19% |
| CLSK240426P00030000 | 2024-04-25 10:09AM EDT | 30.00 | 11.40 | 10.90 | 11.00 | 0.00 | - | 1 | 3 | 510.94% |
© 2024 Yahoo. All rights reserved.