UK markets closed
NIKKEI 225
26,422.05 +248.07 (+0.95%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.47 -0.68 (-0.83%) GOLD FUTURES
1,668.80 -1.20 (-0.07%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,538.57 -236.91 (-1.33%)
Clearfield, Inc. (CLFD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD221021C00055000 | 2022-09-16 9:31AM EDT | 55.00 | 39.80 | 42.50 | 46.40 | 0.00 | - | - | 10 | 156.35% |
| CLFD221021C00075000 | 2022-09-23 3:19PM EDT | 75.00 | 17.10 | 23.20 | 26.50 | 0.00 | - | 1 | 3 | 94.63% |
| CLFD221021C00080000 | 2022-08-19 3:55PM EDT | 80.00 | 45.30 | 13.00 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLFD221021C00085000 | 2022-09-29 2:35PM EDT | 85.00 | 13.85 | 14.50 | 16.10 | +4.50 | +48.13% | 2 | 4 | 68.85% |
| CLFD221021C00090000 | 2022-09-28 12:50PM EDT | 90.00 | 8.35 | 10.70 | 12.40 | 0.00 | - | 25 | 111 | 67.38% |
| CLFD221021C00095000 | 2022-09-29 3:27PM EDT | 95.00 | 7.80 | 8.00 | 9.00 | +1.31 | +20.18% | 35 | 48 | 67.65% |
| CLFD221021C00100000 | 2022-09-29 3:47PM EDT | 100.00 | 5.60 | 5.30 | 6.60 | +2.04 | +57.30% | 13 | 553 | 66.76% |
| CLFD221021C00105000 | 2022-09-29 3:08PM EDT | 105.00 | 2.95 | 3.20 | 4.10 | +0.55 | +22.92% | 25 | 58 | 62.33% |
| CLFD221021C00110000 | 2022-09-29 3:26PM EDT | 110.00 | 1.95 | 1.85 | 3.00 | +0.45 | +30.00% | 3 | 526 | 63.55% |
| CLFD221021C00115000 | 2022-09-27 9:47AM EDT | 115.00 | 0.98 | 0.55 | 2.75 | 0.00 | - | 1 | 612 | 65.63% |
| CLFD221021C00120000 | 2022-09-23 10:53AM EDT | 120.00 | 0.30 | 0.55 | 0.95 | 0.00 | - | 1 | 463 | 60.28% |
| CLFD221021C00125000 | 2022-09-09 2:46PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CLFD221021C00130000 | 2022-09-27 2:01PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 66.21% |
| CLFD221021C00135000 | 2022-09-12 11:19AM EDT | 135.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 73.14% |
| CLFD221021C00140000 | 2022-09-29 12:04PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | -1.60 | -94.12% | 2 | 8 | 79.69% |
| CLFD221021C00145000 | 2022-08-23 3:09PM EDT | 145.00 | 5.57 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.84% |
| CLFD221021C00150000 | 2022-09-12 11:18AM EDT | 150.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 16 | 10 | 91.70% |
| CLFD221021C00155000 | 2022-09-12 11:18AM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 50.00% |
| CLFD221021C00190000 | 2022-09-15 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 121 | 127.73% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD221021P00055000 | 2022-09-12 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 75 | 136.33% |
| CLFD221021P00065000 | 2022-09-02 11:57AM EDT | 65.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 128.91% |
| CLFD221021P00070000 | 2022-09-29 10:50AM EDT | 70.00 | 0.31 | 0.10 | 0.40 | -0.65 | -67.71% | 1 | 1 | 77.25% |
| CLFD221021P00075000 | 2022-09-29 9:53AM EDT | 75.00 | 0.75 | 0.60 | 0.70 | +0.10 | +15.38% | 100 | 179 | 78.91% |
| CLFD221021P00080000 | 2022-09-29 12:46PM EDT | 80.00 | 1.00 | 0.50 | 1.15 | -1.00 | -50.00% | 102 | 167 | 68.41% |
| CLFD221021P00085000 | 2022-09-29 10:50AM EDT | 85.00 | 2.58 | 1.45 | 3.10 | +0.53 | +25.85% | 2 | 76 | 77.42% |
| CLFD221021P00090000 | 2022-09-28 3:03PM EDT | 90.00 | 3.45 | 2.35 | 4.70 | 0.00 | - | 2 | 1,634 | 74.27% |
| CLFD221021P00095000 | 2022-09-21 2:44PM EDT | 95.00 | 5.95 | 4.10 | 5.00 | 0.00 | - | 2 | 103 | 63.83% |
| CLFD221021P00100000 | 2022-09-21 2:44PM EDT | 100.00 | 8.18 | 6.30 | 7.30 | 0.00 | - | 95 | 352 | 61.10% |
| CLFD221021P00105000 | 2022-09-28 12:22PM EDT | 105.00 | 12.20 | 9.10 | 10.70 | 0.00 | - | 2 | 23 | 60.64% |
| CLFD221021P00110000 | 2022-09-21 10:48AM EDT | 110.00 | 16.48 | 12.00 | 14.00 | 0.00 | - | 1 | 8 | 52.93% |
| CLFD221021P00115000 | 2022-09-23 2:50PM EDT | 115.00 | 25.76 | 16.30 | 18.10 | 0.00 | - | 1 | 26 | 51.61% |
| CLFD221021P00120000 | 2022-09-01 9:54AM EDT | 120.00 | 15.60 | 20.90 | 22.50 | 0.00 | - | 37 | 32 | 66.99% |
| CLFD221021P00125000 | 2022-09-16 3:43PM EDT | 125.00 | 33.00 | 24.90 | 28.40 | 0.00 | - | 1 | 5 | 53.91% |
| CLFD221021P00130000 | 2022-09-01 12:05PM EDT | 130.00 | 28.00 | 30.20 | 32.70 | 0.00 | - | 1 | 3 | 88.70% |
© 2022 Yahoo. All rights reserved.
