Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00010000 | 2024-05-01 3:12PM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CLF240517C00012000 | 2024-05-01 1:00PM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| CLF240517C00013000 | 2024-04-26 10:37AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| CLF240517C00014000 | 2024-05-09 3:57PM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| CLF240517C00015000 | 2024-05-08 9:45AM EDT | 15.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CLF240517C00015500 | 2024-05-07 9:44AM EDT | 15.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| CLF240517C00016000 | 2024-05-09 1:57PM EDT | 16.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 0.00% |
| CLF240517C00016500 | 2024-05-09 12:31PM EDT | 16.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 402 | 729 | 0.00% |
| CLF240517C00017000 | 2024-05-09 3:49PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 69 | 1,931 | 0.00% |
| CLF240517C00017500 | 2024-05-09 3:54PM EDT | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 358 | 2,754 | 0.78% |
| CLF240517C00018000 | 2024-05-09 3:48PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 449 | 6,099 | 6.25% |
| CLF240517C00018500 | 2024-05-09 2:07PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,073 | 3,334 | 12.50% |
| CLF240517C00019000 | 2024-05-09 3:50PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 14,538 | 12.50% |
| CLF240517C00019500 | 2024-05-09 3:48PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 2,068 | 25.00% |
| CLF240517C00020000 | 2024-05-09 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 15,359 | 25.00% |
| CLF240517C00020500 | 2024-05-02 12:40PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 1,108 | 25.00% |
| CLF240517C00021000 | 2024-05-09 12:19PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 18,885 | 25.00% |
| CLF240517C00021500 | 2024-05-03 10:06AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,310 | 25.00% |
| CLF240517C00022000 | 2024-05-09 12:27PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 8,043 | 50.00% |
| CLF240517C00022500 | 2024-05-01 12:39PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| CLF240517C00023000 | 2024-05-09 3:31PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4,340 | 50.00% |
| CLF240517C00023500 | 2024-05-09 3:54PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 50.00% |
| CLF240517C00024000 | 2024-05-09 1:58PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,962 | 50.00% |
| CLF240517C00024500 | 2024-05-06 9:46AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| CLF240517C00025000 | 2024-05-09 1:48PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,166 | 50.00% |
| CLF240517C00025500 | 2024-05-07 12:10PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 77 | 50.00% |
| CLF240517C00026000 | 2024-05-09 9:59AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 50.00% |
| CLF240517C00027000 | 2024-05-06 12:05PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 50.00% |
| CLF240517C00028000 | 2024-04-29 1:02PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| CLF240517C00029000 | 2024-04-05 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 27 | 27 | 192.19% |
| CLF240517C00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 240 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00012000 | 2024-05-01 2:41PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CLF240517P00013000 | 2024-05-02 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| CLF240517P00013500 | 2024-05-07 1:06PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| CLF240517P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 50.00% |
| CLF240517P00014500 | 2024-05-09 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 119 | 25.00% |
| CLF240517P00015000 | 2024-05-09 9:36AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| CLF240517P00015500 | 2024-05-09 10:09AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| CLF240517P00016000 | 2024-05-09 2:09PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 12.50% |
| CLF240517P00016500 | 2024-05-09 2:53PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 12.50% |
| CLF240517P00017000 | 2024-05-09 3:56PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 151 | 4,474 | 6.25% |
| CLF240517P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 165 | 2,230 | 0.00% |
| CLF240517P00018000 | 2024-05-09 3:48PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 68 | 4,343 | 0.00% |
| CLF240517P00018500 | 2024-05-09 2:18PM EDT | 18.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 708 | 0.00% |
| CLF240517P00019000 | 2024-05-09 10:48AM EDT | 19.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3,425 | 0.00% |
| CLF240517P00019500 | 2024-05-07 10:18AM EDT | 19.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 0.00% |
| CLF240517P00020000 | 2024-05-09 2:22PM EDT | 20.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 20 | 430 | 0.00% |
| CLF240517P00020500 | 2024-05-08 12:43PM EDT | 20.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CLF240517P00021000 | 2024-05-09 2:25PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| CLF240517P00021500 | 2024-05-01 2:35PM EDT | 21.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240517P00022000 | 2024-05-06 2:40PM EDT | 22.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CLF240517P00022500 | 2024-04-29 3:03PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240517P00023000 | 2024-05-02 9:37AM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| CLF240517P00023500 | 2024-05-02 10:11AM EDT | 23.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CLF240517P00024000 | 2024-05-06 11:56AM EDT | 24.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| CLF240517P00024500 | 2024-05-06 9:42AM EDT | 24.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240517P00025000 | 2024-05-06 9:42AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| CLF240517P00025500 | 2024-05-02 9:37AM EDT | 25.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLF240517P00026000 | 2024-04-11 3:49PM EDT | 26.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| CLF240517P00026500 | 2024-05-01 9:40AM EDT | 26.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240517P00027000 | 2024-05-09 10:03AM EDT | 27.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240517P00028000 | 2024-05-02 9:33AM EDT | 28.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CLF240517P00029000 | 2024-04-22 11:34AM EDT | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CLF240517P00030000 | 2024-04-22 10:16AM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.