Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00014000 | 2024-05-02 10:01AM EDT | 14.00 | 2.92 | 2.68 | 5.00 | 0.00 | - | - | 0 | 121.68% |
| CLF240524C00015000 | 2024-05-06 3:22PM EDT | 15.00 | 2.36 | 1.16 | 3.15 | 0.00 | - | 1 | 8 | 125.78% |
| CLF240524C00015500 | 2024-05-06 10:30AM EDT | 15.50 | 2.20 | 1.94 | 2.29 | +2.20 | - | - | 40 | 58.79% |
| CLF240524C00016000 | 2024-05-09 12:08PM EDT | 16.00 | 1.47 | 1.11 | 2.04 | +0.21 | +16.67% | 4 | 108 | 87.11% |
| CLF240524C00016500 | 2024-05-09 11:21AM EDT | 16.50 | 1.12 | 1.06 | 1.33 | -0.03 | -2.61% | 5 | 1 | 55.66% |
| CLF240524C00017000 | 2024-05-09 12:56PM EDT | 17.00 | 0.67 | 0.70 | 0.94 | +0.09 | +15.52% | 3 | 34 | 49.61% |
| CLF240524C00017500 | 2024-05-09 3:19PM EDT | 17.50 | 0.38 | 0.41 | 0.45 | +0.05 | +15.15% | 165 | 284 | 33.59% |
| CLF240524C00018000 | 2024-05-09 3:31PM EDT | 18.00 | 0.22 | 0.22 | 0.25 | +0.04 | +22.22% | 229 | 382 | 33.20% |
| CLF240524C00018500 | 2024-05-09 3:47PM EDT | 18.50 | 0.12 | 0.11 | 0.24 | +0.01 | +9.09% | 58 | 138 | 43.36% |
| CLF240524C00019000 | 2024-05-09 11:01AM EDT | 19.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 10 | 243 | 35.94% |
| CLF240524C00019500 | 2024-05-08 10:00AM EDT | 19.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 109 | 38.48% |
| CLF240524C00020000 | 2024-05-09 10:46AM EDT | 20.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 45 | 1,842 | 42.97% |
| CLF240524C00020500 | 2024-05-08 10:14AM EDT | 20.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 150 | 126 | 48.44% |
| CLF240524C00021000 | 2024-05-09 11:41AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 175 | 51.56% |
| CLF240524C00021500 | 2024-05-09 11:25AM EDT | 21.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 105 | 369 | 53.13% |
| CLF240524C00022000 | 2024-05-09 9:34AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 212 | 57.81% |
| CLF240524C00022500 | 2024-05-02 10:20AM EDT | 22.50 | 0.13 | 0.01 | 0.03 | 0.00 | - | 20 | 70 | 62.50% |
| CLF240524C00023000 | 2024-05-08 10:17AM EDT | 23.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 50 | 178 | 127.93% |
| CLF240524C00023500 | 2024-05-06 11:31AM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 133.59% |
| CLF240524C00024000 | 2024-04-29 10:08AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 23 | 139.65% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 145.31% |
| CLF240524C00025000 | 2024-04-23 2:51PM EDT | 25.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 144.92% |
| CLF240524C00025500 | 2024-04-23 11:39AM EDT | 25.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 23 | 184.77% |
| CLF240524C00026000 | 2024-04-25 10:36AM EDT | 26.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 18 | 167.58% |
| CLF240524C00026500 | 2024-04-09 3:49PM EDT | 26.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 195.90% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 176.56% |
| CLF240524C00030000 | 2024-05-02 10:58AM EDT | 30.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 100 | 211.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00013000 | 2024-05-09 2:55PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 128.13% |
| CLF240524P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 40 | 0 | 83.59% |
| CLF240524P00014500 | 2024-05-09 2:21PM EDT | 14.50 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 200 | 100 | 70.70% |
| CLF240524P00015000 | 2024-05-09 10:50AM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 50 | 107 | 47.66% |
| CLF240524P00015500 | 2024-05-08 1:17PM EDT | 15.50 | 0.06 | 0.02 | 0.05 | +0.06 | - | - | 2 | 41.41% |
| CLF240524P00016000 | 2024-05-09 10:52AM EDT | 16.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 1 | 174 | 34.38% |
| CLF240524P00016500 | 2024-05-07 2:16PM EDT | 16.50 | 0.14 | 0.10 | 0.14 | +0.14 | - | - | 30 | 34.18% |
| CLF240524P00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.24 | 0.21 | 0.24 | -0.15 | -38.46% | 73 | 578 | 30.66% |
| CLF240524P00017500 | 2024-05-09 3:24PM EDT | 17.50 | 0.48 | 0.42 | 0.47 | -0.14 | -22.58% | 3 | 198 | 31.45% |
| CLF240524P00018000 | 2024-05-09 3:28PM EDT | 18.00 | 0.80 | 0.67 | 0.96 | -0.11 | -12.09% | 63 | 349 | 45.31% |
| CLF240524P00018500 | 2024-05-09 10:13AM EDT | 18.50 | 1.22 | 0.93 | 1.58 | -0.15 | -10.95% | 2 | 109 | 66.50% |
| CLF240524P00019000 | 2024-05-08 12:41PM EDT | 19.00 | 1.88 | 1.34 | 1.67 | 0.00 | - | 8 | 174 | 41.02% |
| CLF240524P00019500 | 2024-05-01 12:29PM EDT | 19.50 | 3.00 | 2.02 | 2.12 | 0.00 | - | 2 | 6 | 41.80% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 20.00 | 1.60 | 2.50 | 2.64 | 0.00 | - | 15 | 7 | 51.95% |
| CLF240524P00020500 | 2024-05-01 3:27PM EDT | 20.50 | 3.58 | 2.81 | 3.35 | 0.00 | - | 4 | 14 | 84.38% |
| CLF240524P00021000 | 2024-04-29 11:02AM EDT | 21.00 | 2.91 | 2.56 | 5.10 | 0.00 | - | 5 | 0 | 89.84% |
| CLF240524P00021500 | 2024-04-19 9:30AM EDT | 21.50 | 1.80 | 3.00 | 4.25 | 0.00 | - | 1 | 9 | 87.30% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 3.50 | 5.45 | 0.00 | - | 4 | 0 | 161.72% |
| CLF240524P00022500 | 2024-04-09 9:46AM EDT | 22.50 | 1.45 | 4.05 | 6.85 | 0.00 | - | 1 | 2 | 123.63% |
| CLF240524P00023500 | 2024-04-24 11:39AM EDT | 23.50 | 5.15 | 5.00 | 6.70 | 0.00 | - | - | 0 | 161.52% |
| CLF240524P00024000 | 2024-05-09 9:44AM EDT | 24.00 | 6.74 | 5.30 | 8.70 | +0.34 | +5.31% | 8 | 8 | 148.05% |
| CLF240524P00024500 | 2024-04-17 9:30AM EDT | 24.50 | 3.23 | 5.55 | 9.00 | 0.00 | - | - | 0 | 125.98% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 6.50 | 9.50 | 0.00 | - | 2 | 0 | 159.57% |
| CLF240524P00026500 | 2024-04-12 11:05AM EDT | 26.50 | 4.65 | 7.35 | 11.00 | 0.00 | - | 1 | 0 | 127.73% |
© 2024 Yahoo. All rights reserved.