Options Chain for CLEARFIELD INC COM (CLFD) - $28.00 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 16.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 9.30 | 14.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 8.20 | 11.90 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 5.60 | 9.20 | % | 0 | 0 | 1.79 | 0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 3.50 | 6.60 | % | 0 | 0 | 1.43 | 0.88 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.90 | 2.30 | 1.34 | +0.68 | +103.03% | 200 | 244 | 0.46 | 0.43 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 423 | 0.56 | 0.09 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 10 | 338 | 0.82 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 77 | 2.72 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 25 | 3.17 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | -0.01 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.12 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 1.50 | 2.60 | 2.64 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.57 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 5.50 | 8.40 | 2.90 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.91 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 10.40 | 13.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.66 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 15.50 | 18.40 | 6.83 | 0.00 | 0.00% | 0 | 14 | 1.94 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 19.80 | 23.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 24.70 | 28.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 29.80 | 33.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |