Clearfield, Inc. (CLFD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD220218C00050000 | 2022-01-21 3:41PM EST | 50.00 | 3.55 | 3.00 | 4.40 | -2.25 | -38.79% | 267 | 129 | 95.41% |
| CLFD220218C00055000 | 2022-01-21 2:54PM EST | 55.00 | 2.15 | 2.00 | 2.45 | -1.70 | -44.16% | 3 | 27 | 94.87% |
| CLFD220218C00060000 | 2022-01-21 3:46PM EST | 60.00 | 1.62 | 0.25 | 1.75 | -0.88 | -35.20% | 11 | 256 | 86.43% |
| CLFD220218C00065000 | 2022-01-21 12:44PM EST | 65.00 | 0.95 | 0.45 | 1.05 | -0.55 | -36.67% | 107 | 109 | 95.07% |
| CLFD220218C00070000 | 2022-01-21 3:49PM EST | 70.00 | 0.66 | 0.35 | 3.10 | -0.79 | -54.48% | 4 | 931 | 140.09% |
| CLFD220218C00075000 | 2022-01-21 11:07AM EST | 75.00 | 0.48 | 0.25 | 0.85 | -0.07 | -12.73% | 2 | 42 | 113.38% |
| CLFD220218C00080000 | 2022-01-20 10:38AM EST | 80.00 | 0.35 | 0.20 | 0.40 | -0.05 | -12.50% | 1 | 45 | 110.16% |
| CLFD220218C00085000 | 2022-01-20 3:45PM EST | 85.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 11 | 308 | 141.99% |
| CLFD220218C00090000 | 2022-01-21 9:30AM EST | 90.00 | 0.40 | 0.00 | 0.40 | -0.70 | -63.64% | 2 | 72 | 119.73% |
| CLFD220218C00095000 | 2021-12-31 1:59PM EST | 95.00 | 3.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 125.00% |
| CLFD220218C00100000 | 2022-01-20 12:30PM EST | 100.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 10 | 7 | 229.30% |
| CLFD220218C00105000 | 2022-01-18 1:06PM EST | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 238.23% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLFD220218P00040000 | 2022-01-21 10:29AM EST | 40.00 | 1.15 | 0.95 | 2.05 | +0.25 | +27.78% | - | 0 | 84.81% |
| CLFD220218P00045000 | 2022-01-21 3:51PM EST | 45.00 | 2.85 | 3.20 | 4.40 | +0.30 | +11.76% | 2 | 47 | 92.77% |
| CLFD220218P00050000 | 2022-01-21 2:58PM EST | 50.00 | 6.98 | 4.90 | 7.40 | +3.13 | +81.30% | 2 | 97 | 83.15% |
| CLFD220218P00055000 | 2022-01-20 1:06PM EST | 55.00 | 5.40 | 8.50 | 10.60 | 0.00 | - | 5 | 9 | 77.98% |
| CLFD220218P00060000 | 2022-01-21 10:23AM EST | 60.00 | 13.10 | 12.70 | 14.70 | +4.27 | +48.36% | 1 | 22 | 74.41% |
| CLFD220218P00065000 | 2022-01-20 3:39PM EST | 65.00 | 14.70 | 17.60 | 19.40 | 0.00 | - | 200 | 680 | 81.84% |
| CLFD220218P00070000 | 2022-01-12 9:52AM EST | 70.00 | 20.70 | 22.40 | 24.10 | +15.60 | +305.88% | 6 | 11 | 79.39% |
| CLFD220218P00075000 | 2022-01-20 2:12PM EST | 75.00 | 22.44 | 27.30 | 29.10 | 0.00 | - | 2 | 51 | 84.96% |
| CLFD220218P00080000 | 2022-01-12 2:55PM EST | 80.00 | 11.50 | 32.20 | 34.00 | 0.00 | - | 1 | 2 | 75.00% |
| CLFD220218P00085000 | 2021-12-27 10:25AM EST | 85.00 | 8.10 | 36.80 | 39.40 | 0.00 | - | - | 11 | 82.03% |
© 2022 Yahoo. All rights reserved.
