Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531C00014000 | 2024-05-06 10:35AM EDT | 14.00 | 3.65 | 2.89 | 5.55 | 0.00 | - | 3 | 0 | 131.25% |
| CLF240531C00015000 | 2024-05-09 1:52PM EDT | 15.00 | 2.41 | 1.48 | 2.98 | +0.01 | +0.42% | 1 | 15 | 88.67% |
| CLF240531C00016000 | 2024-05-06 11:34AM EDT | 16.00 | 1.50 | 1.49 | 2.20 | 0.00 | - | 3 | 49 | 56.74% |
| CLF240531C00017000 | 2024-05-09 3:28PM EDT | 17.00 | 0.74 | 0.78 | 0.96 | +0.07 | +10.45% | 11 | 215 | 41.31% |
| CLF240531C00017500 | 2024-05-09 12:06PM EDT | 17.50 | 0.49 | 0.51 | 0.54 | +0.09 | +22.50% | 5 | 335 | 32.23% |
| CLF240531C00018000 | 2024-05-09 3:11PM EDT | 18.00 | 0.29 | 0.30 | 0.49 | +0.05 | +20.83% | 132 | 308 | 41.31% |
| CLF240531C00018500 | 2024-05-09 1:08PM EDT | 18.50 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 41 | 439 | 32.23% |
| CLF240531C00019000 | 2024-05-09 3:47PM EDT | 19.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 27 | 806 | 33.01% |
| CLF240531C00019500 | 2024-05-09 3:49PM EDT | 19.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 18 | 216 | 35.16% |
| CLF240531C00020000 | 2024-05-08 12:01PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 303 | 36.33% |
| CLF240531C00020500 | 2024-05-09 3:00PM EDT | 20.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 50 | 81 | 41.02% |
| CLF240531C00021000 | 2024-05-08 1:51PM EDT | 21.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 20 | 310 | 43.75% |
| CLF240531C00021500 | 2024-05-09 3:00PM EDT | 21.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 228 | 48.05% |
| CLF240531C00022000 | 2024-05-08 12:09PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 52.34% |
| CLF240531C00022500 | 2024-05-09 3:00PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 151 | 50.00% |
| CLF240531C00023000 | 2024-05-07 9:59AM EDT | 23.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 298 | 58.59% |
| CLF240531C00023500 | 2024-04-26 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 40 | 78.71% |
| CLF240531C00024000 | 2024-04-22 10:12AM EDT | 24.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 112.70% |
| CLF240531C00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 13 | 117.97% |
| CLF240531C00025000 | 2024-04-23 12:04PM EDT | 25.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 7 | 30 | 122.46% |
| CLF240531C00025500 | 2024-04-19 9:43AM EDT | 25.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.37% |
| CLF240531C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 130.47% |
| CLF240531C00026500 | 2024-04-22 1:00PM EDT | 26.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 50 | 134.57% |
| CLF240531C00027000 | 2024-04-22 12:57PM EDT | 27.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | - | 100 | 148.44% |
| CLF240531C00027500 | 2024-04-22 1:00PM EDT | 27.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 50 | 152.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531P00014000 | 2024-05-08 2:10PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 49.61% |
| CLF240531P00015000 | 2024-05-06 12:14PM EDT | 15.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 14 | 40.63% |
| CLF240531P00016000 | 2024-05-08 12:48PM EDT | 16.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 338 | 32.42% |
| CLF240531P00017000 | 2024-05-09 2:08PM EDT | 17.00 | 0.36 | 0.30 | 0.34 | -0.08 | -18.18% | 41 | 268 | 31.06% |
| CLF240531P00017500 | 2024-05-06 1:54PM EDT | 17.50 | 0.66 | 0.49 | 0.55 | 0.00 | - | 4 | 197 | 29.98% |
| CLF240531P00018000 | 2024-05-07 11:56AM EDT | 18.00 | 0.84 | 0.70 | 0.91 | 0.00 | - | 1 | 311 | 33.59% |
| CLF240531P00018500 | 2024-05-09 1:42PM EDT | 18.50 | 1.30 | 0.98 | 1.30 | -0.18 | -12.16% | 20 | 73 | 35.74% |
| CLF240531P00019000 | 2024-05-07 10:54AM EDT | 19.00 | 1.57 | 1.41 | 2.24 | 0.00 | - | 4 | 62 | 72.66% |
| CLF240531P00019500 | 2024-04-25 9:51AM EDT | 19.50 | 2.04 | 1.43 | 2.73 | 0.00 | - | 5 | 11 | 80.47% |
| CLF240531P00020000 | 2024-05-02 9:38AM EDT | 20.00 | 3.11 | 2.00 | 4.15 | 0.00 | - | 5 | 12 | 78.13% |
| CLF240531P00020500 | 2024-05-07 10:13AM EDT | 20.50 | 2.90 | 2.60 | 5.00 | 0.00 | - | 1 | 0 | 100.39% |
| CLF240531P00021000 | 2024-04-29 9:35AM EDT | 21.00 | 3.00 | 2.12 | 5.45 | 0.00 | - | 1 | 2 | 68.36% |
| CLF240531P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.06 | 2.80 | 5.80 | 0.00 | - | 1 | 2 | 75.39% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 22.00 | 1.46 | 2.70 | 5.95 | 0.00 | - | 21 | 0 | 162.30% |
| CLF240531P00022500 | 2024-04-29 12:34PM EDT | 22.50 | 4.45 | 4.05 | 6.25 | 0.00 | - | 5 | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.