CLFD - Clearfield, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD230616C00025000 | 2023-03-23 9:53AM EDT | 25.00 | 21.96 | 18.10 | 19.10 | 0.00 | - | - | 1 | 365.53% |
| CLFD230616C00030000 | 2023-05-05 3:30PM EDT | 30.00 | 6.70 | 8.30 | 9.90 | 0.00 | - | 10 | 70 | 93.26% |
| CLFD230616C00035000 | 2023-05-26 3:56PM EDT | 35.00 | 4.30 | 3.50 | 5.00 | +0.59 | +15.90% | 3 | 89 | 55.08% |
| CLFD230616C00040000 | 2023-05-26 3:56PM EDT | 40.00 | 1.35 | 1.00 | 1.50 | +0.59 | +77.63% | 7 | 314 | 50.34% |
| CLFD230616C00045000 | 2023-05-26 12:12PM EDT | 45.00 | 0.25 | 0.10 | 0.30 | +0.03 | +13.64% | 7 | 121 | 54.39% |
| CLFD230616C00050000 | 2023-05-23 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 55.47% |
| CLFD230616C00055000 | 2023-05-08 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 65.23% |
| CLFD230616C00060000 | 2023-05-09 10:03AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 126 | 78.91% |
| CLFD230616C00065000 | 2023-05-09 1:53PM EDT | 65.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 94 | 122.85% |
| CLFD230616C00070000 | 2023-05-05 9:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 120 | 101.56% |
| CLFD230616C00075000 | 2023-05-04 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 62 | 172.46% |
| CLFD230616C00080000 | 2023-05-05 9:37AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 270 | 121.09% |
| CLFD230616C00085000 | 2023-05-04 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 179.10% |
| CLFD230616C00090000 | 2023-04-27 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 468 | 137.50% |
| CLFD230616C00095000 | 2023-03-16 1:34PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 180.47% |
| CLFD230616C00100000 | 2023-05-18 2:00PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 151.56% |
| CLFD230616C00105000 | 2023-04-10 12:38PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 202 | 226.17% |
| CLFD230616C00110000 | 2023-02-07 4:48PM EDT | 110.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 3 | 57 | 198.44% |
| CLFD230616C00115000 | 2023-05-18 2:00PM EDT | 115.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 244.14% |
| CLFD230616C00120000 | 2023-04-26 2:38PM EDT | 120.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 221.48% |
| CLFD230616C00125000 | 2023-04-13 2:27PM EDT | 125.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 260.74% |
| CLFD230616C00130000 | 2023-01-24 11:01AM EDT | 130.00 | 2.03 | 0.05 | 0.50 | 0.00 | - | 5 | 3 | 249.41% |
| CLFD230616C00135000 | 2023-04-26 11:17AM EDT | 135.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 234.38% |
| CLFD230616C00140000 | 2023-04-26 2:39PM EDT | 140.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 25 | 324.02% |
| CLFD230616C00145000 | 2023-03-09 10:55AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 200 | 225.00% |
| CLFD230616C00150000 | 2023-04-26 2:38PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 798 | 204.69% |
| CLFD230616C00155000 | 2022-12-22 3:46PM EDT | 155.00 | 2.90 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 315.04% |
| CLFD230616C00165000 | 2023-03-10 4:58PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 205 | 242.97% |
| CLFD230616C00175000 | 2022-12-16 1:03PM EDT | 175.00 | 2.20 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 356.84% |
| CLFD230616C00180000 | 2022-11-30 3:11PM EDT | 180.00 | 10.20 | 0.85 | 2.45 | 0.00 | - | 39 | 40 | 407.52% |
| CLFD230616C00185000 | 2022-12-14 4:55PM EDT | 185.00 | 2.25 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 336.52% |
| CLFD230616C00200000 | 2023-03-17 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 52 | 52 | 346.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD230616P00025000 | 2023-05-11 1:04PM EDT | 25.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 132.81% |
| CLFD230616P00030000 | 2023-05-09 12:12PM EDT | 30.00 | 0.68 | 0.00 | 0.80 | 0.00 | - | 2 | 316 | 90.04% |
| CLFD230616P00035000 | 2023-05-26 12:32PM EDT | 35.00 | 0.75 | 0.50 | 0.70 | -0.42 | -35.90% | 15 | 151 | 55.08% |
| CLFD230616P00040000 | 2023-05-26 9:45AM EDT | 40.00 | 2.91 | 2.40 | 2.80 | -0.59 | -16.86% | 1 | 71 | 50.34% |
| CLFD230616P00045000 | 2023-05-09 2:26PM EDT | 45.00 | 8.00 | 6.00 | 6.90 | 0.00 | - | 2 | 115 | 65.92% |
| CLFD230616P00050000 | 2023-05-05 2:03PM EDT | 50.00 | 14.20 | 10.80 | 13.30 | 0.00 | - | 65 | 68 | 99.90% |
| CLFD230616P00055000 | 2023-05-04 11:30AM EDT | 55.00 | 13.20 | 15.80 | 18.20 | 0.00 | - | 1 | 0 | 120.41% |
| CLFD230616P00060000 | 2023-04-24 12:09PM EDT | 60.00 | 16.61 | 22.40 | 23.40 | 0.00 | - | 1 | 3 | 180.71% |
| CLFD230616P00065000 | 2023-05-08 9:34AM EDT | 65.00 | 28.35 | 25.80 | 26.80 | 0.00 | - | 1 | 3 | 144.34% |
| CLFD230616P00070000 | 2023-03-15 1:20PM EDT | 70.00 | 23.90 | 23.80 | 25.50 | 0.00 | - | 1 | 31 | 0.00% |
| CLFD230616P00075000 | 2023-03-30 9:30AM EDT | 75.00 | 29.18 | 30.60 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230616P00080000 | 2023-03-02 3:07PM EDT | 80.00 | 19.33 | 32.40 | 35.70 | 0.00 | - | 10 | 10 | 0.00% |
| CLFD230616P00085000 | 2023-02-01 3:44PM EDT | 85.00 | 20.10 | 24.10 | 24.80 | 0.00 | - | 1 | 7 | 0.00% |
| CLFD230616P00090000 | 2023-03-02 4:56PM EDT | 90.00 | 28.70 | 41.50 | 44.20 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230616P00095000 | 2023-03-15 1:09PM EDT | 95.00 | 48.50 | 48.80 | 50.40 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230616P00100000 | 2023-02-21 12:32PM EDT | 100.00 | 41.00 | 53.20 | 54.90 | 0.00 | - | 5 | 0 | 0.00% |
| CLFD230616P00105000 | 2023-02-24 4:50PM EDT | 105.00 | 44.10 | 58.50 | 61.60 | 0.00 | - | 2 | 0 | 0.00% |
| CLFD230616P00110000 | 2022-11-08 12:36PM EDT | 110.00 | 29.70 | 18.00 | 21.70 | 0.00 | - | 1 | 8 | 0.00% |
| CLFD230616P00130000 | 2022-12-01 12:29PM EDT | 130.00 | 22.30 | 38.30 | 40.60 | 0.00 | - | - | 3 | 0.00% |
| CLFD230616P00190000 | 2023-01-11 10:30AM EDT | 190.00 | 96.20 | 127.40 | 130.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.