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 | 390.33% |
| CLFD230616C00030000 | 2023-05-30 9:44AM EDT | 30.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CLFD230616C00035000 | 2023-05-30 10:26AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CLFD230616C00040000 | 2023-05-31 10:11AM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CLFD230616C00045000 | 2023-05-30 9:35AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CLFD230616C00050000 | 2023-05-23 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLFD230616C00055000 | 2023-05-08 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLFD230616C00060000 | 2023-05-09 10:03AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLFD230616C00065000 | 2023-05-09 1:53PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLFD230616C00070000 | 2023-05-05 9:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CLFD230616C00075000 | 2023-05-04 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLFD230616C00080000 | 2023-05-05 9:37AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLFD230616C00085000 | 2023-05-04 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLFD230616C00090000 | 2023-04-27 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 468 | 151.56% |
| CLFD230616C00095000 | 2023-03-16 1:34PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 199.22% |
| CLFD230616C00100000 | 2023-05-18 2:00PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLFD230616C00105000 | 2023-04-10 12:38PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 202 | 250.20% |
| CLFD230616C00110000 | 2023-02-07 4:48PM EDT | 110.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 3 | 57 | 219.53% |
| CLFD230616C00115000 | 2023-05-18 2:00PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLFD230616C00120000 | 2023-04-26 2:38PM EDT | 120.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 245.31% |
| CLFD230616C00125000 | 2023-04-13 2:27PM EDT | 125.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 288.67% |
| CLFD230616C00130000 | 2023-01-24 11:01AM EDT | 130.00 | 2.03 | 0.05 | 0.50 | 0.00 | - | 5 | 3 | 276.17% |
| CLFD230616C00135000 | 2023-04-26 11:17AM EDT | 135.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 259.77% |
| CLFD230616C00140000 | 2023-04-26 2:39PM EDT | 140.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 25 | 359.18% |
| CLFD230616C00145000 | 2023-03-09 10:55AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 200 | 250.00% |
| CLFD230616C00150000 | 2023-04-26 2:38PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 798 | 228.13% |
| CLFD230616C00155000 | 2022-12-22 3:46PM EDT | 155.00 | 2.90 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 349.41% |
| CLFD230616C00165000 | 2023-03-10 4:58PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 205 | 269.53% |
| CLFD230616C00175000 | 2022-12-16 1:03PM EDT | 175.00 | 2.20 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 395.90% |
| CLFD230616C00180000 | 2022-11-30 3:11PM EDT | 180.00 | 10.20 | 0.85 | 2.45 | 0.00 | - | 39 | 40 | 452.15% |
| CLFD230616C00185000 | 2022-12-14 4:55PM EDT | 185.00 | 2.25 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 373.44% |
| CLFD230616C00200000 | 2023-03-17 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 52 | 52 | 384.18% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLFD230616P00030000 | 2023-05-09 12:12PM EDT | 30.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLFD230616P00035000 | 2023-05-31 11:34AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CLFD230616P00040000 | 2023-05-31 10:15AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLFD230616P00045000 | 2023-05-09 2:26PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLFD230616P00050000 | 2023-05-05 2:03PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CLFD230616P00055000 | 2023-05-04 11:30AM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230616P00060000 | 2023-04-24 12:09PM EDT | 60.00 | 16.61 | 22.40 | 23.40 | 0.00 | - | 1 | 3 | 216.89% |
| CLFD230616P00065000 | 2023-05-08 9:34AM EDT | 65.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.