Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 653.13% |
| CLF240621C00005000 | 2024-03-27 12:39PM EDT | 5.00 | 17.10 | 12.85 | 13.85 | 0.00 | - | 2 | 324 | 370.31% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 907.42% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 535.35% |
| CLF240621C00008000 | 2024-04-23 11:43AM EDT | 8.00 | 11.10 | 7.55 | 10.55 | 0.00 | - | 3 | 29 | 265.43% |
| CLF240621C00010000 | 2024-05-06 12:40PM EDT | 10.00 | 7.37 | 6.45 | 8.55 | 0.00 | - | 5 | 256 | 87.50% |
| CLF240621C00011000 | 2024-03-13 3:30PM EDT | 11.00 | 9.60 | 9.80 | 10.85 | 0.00 | - | - | 1 | 368.16% |
| CLF240621C00012000 | 2024-05-07 10:38AM EDT | 12.00 | 5.65 | 3.55 | 7.05 | 0.00 | - | 1 | 35 | 189.16% |
| CLF240621C00013000 | 2024-05-09 10:09AM EDT | 13.00 | 4.60 | 3.50 | 5.60 | -0.07 | -1.50% | 5 | 1,542 | 59.18% |
| CLF240621C00014000 | 2024-05-01 12:08PM EDT | 14.00 | 2.83 | 2.18 | 5.05 | 0.00 | - | 2 | 28 | 53.91% |
| CLF240621C00015000 | 2024-05-09 1:10PM EDT | 15.00 | 2.53 | 2.20 | 2.90 | +0.08 | +3.27% | 2 | 1,855 | 60.16% |
| CLF240621C00016000 | 2024-05-09 11:21AM EDT | 16.00 | 1.77 | 1.64 | 1.93 | +0.22 | +14.19% | 6 | 693 | 45.90% |
| CLF240621C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 1.07 | 1.05 | 1.07 | +0.16 | +17.58% | 997 | 5,062 | 35.06% |
| CLF240621C00018000 | 2024-05-09 2:52PM EDT | 18.00 | 0.55 | 0.56 | 0.58 | +0.05 | +10.00% | 192 | 3,878 | 34.08% |
| CLF240621C00019000 | 2024-05-09 2:18PM EDT | 19.00 | 0.25 | 0.27 | 0.29 | +0.01 | +4.17% | 134 | 5,706 | 34.08% |
| CLF240621C00020000 | 2024-05-09 2:43PM EDT | 20.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 43 | 11,442 | 33.99% |
| CLF240621C00021000 | 2024-05-08 2:32PM EDT | 21.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 9 | 3,568 | 36.13% |
| CLF240621C00022000 | 2024-05-09 1:33PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,014 | 8,819 | 38.28% |
| CLF240621C00023000 | 2024-05-09 11:55AM EDT | 23.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 202 | 5,072 | 55.08% |
| CLF240621C00024000 | 2024-05-09 10:06AM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 86 | 1,228 | 49.22% |
| CLF240621C00025000 | 2024-05-09 3:28PM EDT | 25.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 106 | 2,697 | 51.95% |
| CLF240621C00026000 | 2024-05-08 12:17PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 942 | 53.13% |
| CLF240621C00027000 | 2024-05-09 11:31AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 644 | 57.81% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 217 | 59.38% |
| CLF240621C00029000 | 2024-05-06 10:30AM EDT | 29.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 168 | 64.84% |
| CLF240621C00030000 | 2024-05-06 10:53AM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 1,238 | 71.09% |
| CLF240621C00031000 | 2024-05-08 10:50AM EDT | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 196 | 76.56% |
| CLF240621C00032000 | 2024-05-08 10:50AM EDT | 32.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 521 | 79.69% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 323 | 76.56% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 65 | 90 | 102.73% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 220 | 502 | 96.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 160.94% |
| CLF240621P00008000 | 2024-05-01 3:30PM EDT | 8.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 90 | 137 | 132.81% |
| CLF240621P00009000 | 2024-05-01 11:48AM EDT | 9.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 20 | 115.23% |
| CLF240621P00010000 | 2024-05-03 10:25AM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 5,074 | 80.47% |
| CLF240621P00011000 | 2024-05-09 3:34PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 100 | 155 | 64.06% |
| CLF240621P00012000 | 2024-05-09 9:31AM EDT | 12.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 250 | 59.77% |
| CLF240621P00013000 | 2024-05-09 9:51AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 12,298 | 48.83% |
| CLF240621P00014000 | 2024-05-07 9:39AM EDT | 14.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 502 | 43.16% |
| CLF240621P00015000 | 2024-05-09 10:50AM EDT | 15.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 51 | 27,426 | 36.33% |
| CLF240621P00016000 | 2024-05-09 3:20PM EDT | 16.00 | 0.24 | 0.22 | 0.23 | -0.05 | -17.24% | 21 | 3,697 | 32.32% |
| CLF240621P00017000 | 2024-05-09 2:55PM EDT | 17.00 | 0.53 | 0.50 | 0.52 | -0.11 | -17.19% | 40 | 11,588 | 30.66% |
| CLF240621P00018000 | 2024-05-09 3:48PM EDT | 18.00 | 1.02 | 1.01 | 1.03 | -0.23 | -18.40% | 173 | 4,702 | 29.79% |
| CLF240621P00019000 | 2024-05-09 10:24AM EDT | 19.00 | 1.66 | 1.70 | 1.77 | -0.37 | -18.23% | 7 | 2,545 | 30.27% |
| CLF240621P00020000 | 2024-05-09 1:47PM EDT | 20.00 | 2.70 | 2.36 | 2.85 | -0.21 | -7.22% | 11 | 7,385 | 45.12% |
| CLF240621P00021000 | 2024-05-08 10:04AM EDT | 21.00 | 3.85 | 2.91 | 4.55 | 0.00 | - | 17 | 312 | 90.38% |
| CLF240621P00022000 | 2024-05-06 2:16PM EDT | 22.00 | 4.70 | 3.60 | 6.30 | 0.00 | - | 32 | 170 | 68.95% |
| CLF240621P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 5.75 | 4.50 | 6.05 | 0.00 | - | 2 | 36 | 83.01% |
| CLF240621P00024000 | 2024-04-23 12:16PM EDT | 24.00 | 5.00 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 51.17% |
| CLF240621P00025000 | 2024-05-01 2:27PM EDT | 25.00 | 8.35 | 6.50 | 9.40 | 0.00 | - | 1 | 1 | 91.02% |
| CLF240621P00026000 | 2024-04-02 9:55AM EDT | 26.00 | 3.75 | 8.95 | 9.50 | 0.00 | - | 7 | 0 | 114.84% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 9.05 | 11.60 | 0.00 | - | 110 | 0 | 127.05% |
| CLF240621P00030000 | 2024-05-06 11:56AM EDT | 30.00 | 12.70 | 11.55 | 12.60 | 0.00 | - | 2 | 0 | 78.52% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 12.95 | 15.45 | 0.00 | - | 1 | 0 | 162.30% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 15.30 | 15.60 | 0.00 | - | 3 | 0 | 89.45% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 16.55 | 19.45 | 0.00 | - | 1 | 0 | 145.61% |
© 2024 Yahoo. All rights reserved.