UK markets closed

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
69.16+0.16 (+0.23%)
At close: 04:00PM EST
69.50 +0.34 (+0.49%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLFD230217C000600002023-01-25 3:45PM EST60.0016.509.6012.50+16.50--11687.30%
CLFD230217C000650002023-01-26 12:50PM EST65.009.376.908.30+9.37--65984.13%
CLFD230217C000700002023-01-27 3:02PM EST70.004.994.505.50+0.09+1.84%4451583.40%
CLFD230217C000750002023-01-27 2:44PM EST75.002.703.003.40-0.30-10.00%501,15384.06%
CLFD230217C000800002023-01-27 3:57PM EST80.001.901.652.100.00-1829382.67%
CLFD230217C000850002023-01-27 3:27PM EST85.001.100.901.35-0.10-8.33%2344183.64%
CLFD230217C000900002023-01-27 12:23PM EST90.000.700.500.90+0.10+16.67%1129985.74%
CLFD230217C000950002023-01-25 11:07AM EST95.000.800.150.900.00-248991.41%
CLFD230217C001000002023-01-27 3:56PM EST100.000.250.200.40-0.60-70.59%171,28091.02%
CLFD230217C001050002023-01-23 2:40PM EST105.000.550.000.550.00-10628698.73%
CLFD230217C001100002023-01-26 3:24PM EST110.000.200.000.200.00-437191.41%
CLFD230217C001150002023-01-24 12:22PM EST115.000.100.000.350.00-222107.03%
CLFD230217C001200002023-01-26 1:57PM EST120.000.100.000.700.00-722128.03%
CLFD230217C001250002023-01-27 10:12AM EST125.000.050.000.10-0.50-90.91%1210102.73%
CLFD230217C001300002023-01-09 10:20AM EST130.001.200.000.050.00-14100.78%
CLFD230217C001550002023-01-13 10:59AM EST155.000.100.000.050.00--10124.22%
CLFD230217C001600002023-01-13 3:47PM EST160.000.050.000.050.00-215235128.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLFD230217P000450002023-01-27 9:35AM EST45.000.050.000.40+0.05-67103.13%
CLFD230217P000500002023-01-27 12:11PM EST50.000.250.100.35-0.10-28.57%126383.01%
CLFD230217P000550002023-01-27 3:16PM EST55.000.650.550.800.00-73682.13%
CLFD230217P000600002023-01-27 2:05PM EST60.001.551.402.05-0.25-13.89%4033183.74%
CLFD230217P000650002023-01-27 3:57PM EST65.003.202.803.50+0.10+3.23%592179.25%
CLFD230217P000700002023-01-27 3:45PM EST70.005.505.105.90+0.49+9.78%198778.13%
CLFD230217P000750002023-01-27 3:00PM EST75.009.008.109.20+1.90+26.76%153877.69%
CLFD230217P000800002023-01-26 10:16AM EST80.0010.4011.3014.200.00-1021483.35%
CLFD230217P000850002023-01-24 9:31AM EST85.0011.3515.2018.200.00-19676.86%
CLFD230217P000900002023-01-19 12:20PM EST90.0016.8520.0022.900.00-13682.76%
CLFD230217P000950002023-01-18 3:09PM EST95.0020.2024.8027.800.00-12888.77%
CLFD230217P001000002023-01-17 10:02AM EST100.0017.9029.4032.700.00-11685.35%
CLFD230217P001050002023-01-18 3:11PM EST105.0029.3234.4037.800.00--197.75%
CLFD230217P001200002023-01-05 3:45PM EST120.0028.3049.4052.600.00-20112.89%