Clearfield, Inc. (CLFD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD230217C00060000 | 2023-01-25 3:45PM EST | 60.00 | 16.50 | 9.60 | 12.50 | +16.50 | - | - | 116 | 87.30% |
| CLFD230217C00065000 | 2023-01-26 12:50PM EST | 65.00 | 9.37 | 6.90 | 8.30 | +9.37 | - | - | 659 | 84.13% |
| CLFD230217C00070000 | 2023-01-27 3:02PM EST | 70.00 | 4.99 | 4.50 | 5.50 | +0.09 | +1.84% | 44 | 515 | 83.40% |
| CLFD230217C00075000 | 2023-01-27 2:44PM EST | 75.00 | 2.70 | 3.00 | 3.40 | -0.30 | -10.00% | 50 | 1,153 | 84.06% |
| CLFD230217C00080000 | 2023-01-27 3:57PM EST | 80.00 | 1.90 | 1.65 | 2.10 | 0.00 | - | 18 | 293 | 82.67% |
| CLFD230217C00085000 | 2023-01-27 3:27PM EST | 85.00 | 1.10 | 0.90 | 1.35 | -0.10 | -8.33% | 23 | 441 | 83.64% |
| CLFD230217C00090000 | 2023-01-27 12:23PM EST | 90.00 | 0.70 | 0.50 | 0.90 | +0.10 | +16.67% | 11 | 299 | 85.74% |
| CLFD230217C00095000 | 2023-01-25 11:07AM EST | 95.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 2 | 489 | 91.41% |
| CLFD230217C00100000 | 2023-01-27 3:56PM EST | 100.00 | 0.25 | 0.20 | 0.40 | -0.60 | -70.59% | 17 | 1,280 | 91.02% |
| CLFD230217C00105000 | 2023-01-23 2:40PM EST | 105.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 106 | 286 | 98.73% |
| CLFD230217C00110000 | 2023-01-26 3:24PM EST | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 371 | 91.41% |
| CLFD230217C00115000 | 2023-01-24 12:22PM EST | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 107.03% |
| CLFD230217C00120000 | 2023-01-26 1:57PM EST | 120.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 7 | 22 | 128.03% |
| CLFD230217C00125000 | 2023-01-27 10:12AM EST | 125.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 1 | 210 | 102.73% |
| CLFD230217C00130000 | 2023-01-09 10:20AM EST | 130.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 100.78% |
| CLFD230217C00155000 | 2023-01-13 10:59AM EST | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 124.22% |
| CLFD230217C00160000 | 2023-01-13 3:47PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 235 | 128.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD230217P00045000 | 2023-01-27 9:35AM EST | 45.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | 6 | 7 | 103.13% |
| CLFD230217P00050000 | 2023-01-27 12:11PM EST | 50.00 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 1 | 263 | 83.01% |
| CLFD230217P00055000 | 2023-01-27 3:16PM EST | 55.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 7 | 36 | 82.13% |
| CLFD230217P00060000 | 2023-01-27 2:05PM EST | 60.00 | 1.55 | 1.40 | 2.05 | -0.25 | -13.89% | 40 | 331 | 83.74% |
| CLFD230217P00065000 | 2023-01-27 3:57PM EST | 65.00 | 3.20 | 2.80 | 3.50 | +0.10 | +3.23% | 5 | 921 | 79.25% |
| CLFD230217P00070000 | 2023-01-27 3:45PM EST | 70.00 | 5.50 | 5.10 | 5.90 | +0.49 | +9.78% | 1 | 987 | 78.13% |
| CLFD230217P00075000 | 2023-01-27 3:00PM EST | 75.00 | 9.00 | 8.10 | 9.20 | +1.90 | +26.76% | 1 | 538 | 77.69% |
| CLFD230217P00080000 | 2023-01-26 10:16AM EST | 80.00 | 10.40 | 11.30 | 14.20 | 0.00 | - | 10 | 214 | 83.35% |
| CLFD230217P00085000 | 2023-01-24 9:31AM EST | 85.00 | 11.35 | 15.20 | 18.20 | 0.00 | - | 1 | 96 | 76.86% |
| CLFD230217P00090000 | 2023-01-19 12:20PM EST | 90.00 | 16.85 | 20.00 | 22.90 | 0.00 | - | 1 | 36 | 82.76% |
| CLFD230217P00095000 | 2023-01-18 3:09PM EST | 95.00 | 20.20 | 24.80 | 27.80 | 0.00 | - | 1 | 28 | 88.77% |
| CLFD230217P00100000 | 2023-01-17 10:02AM EST | 100.00 | 17.90 | 29.40 | 32.70 | 0.00 | - | 1 | 16 | 85.35% |
| CLFD230217P00105000 | 2023-01-18 3:11PM EST | 105.00 | 29.32 | 34.40 | 37.80 | 0.00 | - | - | 1 | 97.75% |
| CLFD230217P00120000 | 2023-01-05 3:45PM EST | 120.00 | 28.30 | 49.40 | 52.60 | 0.00 | - | 2 | 0 | 112.89% |
© 2023 Yahoo. All rights reserved.
