Clearfield, Inc. (CLFD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLFD230217C00065000 | 2023-01-26 12:50PM EST | 65.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLFD230217C00070000 | 2023-01-27 3:02PM EST | 70.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CLFD230217C00075000 | 2023-01-27 2:44PM EST | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CLFD230217C00080000 | 2023-01-27 3:57PM EST | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CLFD230217C00085000 | 2023-01-27 3:27PM EST | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CLFD230217C00090000 | 2023-01-27 12:23PM EST | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CLFD230217C00095000 | 2023-01-25 11:07AM EST | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLFD230217C00100000 | 2023-01-27 3:56PM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CLFD230217C00105000 | 2023-01-23 2:40PM EST | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| CLFD230217C00110000 | 2023-01-26 3:24PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLFD230217C00115000 | 2023-01-24 12:22PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLFD230217C00120000 | 2023-01-26 1:57PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CLFD230217C00125000 | 2023-01-27 10:12AM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLFD230217C00130000 | 2023-01-09 10:20AM EST | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLFD230217C00155000 | 2023-01-13 10:59AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLFD230217C00160000 | 2023-01-13 3:47PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
PutsforFebruary 17, 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 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLFD230217P00050000 | 2023-01-27 12:11PM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLFD230217P00055000 | 2023-01-27 3:16PM EST | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CLFD230217P00060000 | 2023-01-27 2:05PM EST | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CLFD230217P00065000 | 2023-01-27 3:57PM EST | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CLFD230217P00070000 | 2023-01-27 3:45PM EST | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00075000 | 2023-01-27 3:00PM EST | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00080000 | 2023-01-26 10:16AM EST | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CLFD230217P00085000 | 2023-01-24 9:31AM EST | 85.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00090000 | 2023-01-19 12:20PM EST | 90.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00095000 | 2023-01-18 3:09PM EST | 95.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00100000 | 2023-01-17 10:02AM EST | 100.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLFD230217P00105000 | 2023-01-18 3:11PM EST | 105.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLFD230217P00120000 | 2023-01-05 3:45PM EST | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
