Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705C00009500 | 2024-06-26 3:59PM EDT | 9.50 | 5.45 | 5.85 | 6.85 | 0.00 | - | - | 1 | 359.38% |
| CLF240705C00010000 | 2024-06-24 10:26AM EDT | 10.00 | 4.85 | 5.30 | 6.35 | 0.00 | - | - | 2 | 317.97% |
| CLF240705C00011000 | 2024-07-01 10:05AM EDT | 11.00 | 4.35 | 4.45 | 4.55 | 0.00 | - | 5 | 25 | 0.00% |
| CLF240705C00012000 | 2024-06-28 9:45AM EDT | 12.00 | 3.43 | 3.45 | 3.55 | 0.00 | - | 3 | 2 | 0.00% |
| CLF240705C00012500 | 2024-07-01 10:31AM EDT | 12.50 | 2.80 | 2.97 | 3.05 | 0.00 | - | 2 | 3 | 0.00% |
| CLF240705C00013000 | 2024-07-01 1:05PM EDT | 13.00 | 2.43 | 2.35 | 2.85 | 0.00 | - | 271 | 270 | 170.31% |
| CLF240705C00013500 | 2024-06-21 10:11AM EDT | 13.50 | 1.31 | 1.91 | 2.09 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240705C00014000 | 2024-07-01 12:45PM EDT | 14.00 | 1.43 | 1.47 | 1.75 | 0.00 | - | 34 | 259 | 94.53% |
| CLF240705C00014500 | 2024-07-01 10:30AM EDT | 14.50 | 0.89 | 0.85 | 1.04 | 0.00 | - | 16 | 894 | 0.00% |
| CLF240705C00015000 | 2024-07-02 11:00AM EDT | 15.00 | 0.44 | 0.51 | 0.55 | 0.00 | - | 38 | 1,303 | 0.00% |
| CLF240705C00015500 | 2024-07-02 11:01AM EDT | 15.50 | 0.12 | 0.16 | 0.18 | -0.04 | -25.00% | 180 | 1,192 | 12.11% |
| CLF240705C00016000 | 2024-07-02 10:44AM EDT | 16.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 417 | 1,502 | 23.44% |
| CLF240705C00016500 | 2024-07-02 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,893 | 29.69% |
| CLF240705C00017000 | 2024-07-01 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 87 | 380 | 60.16% |
| CLF240705C00017500 | 2024-07-01 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 66 | 490 | 89.84% |
| CLF240705C00018000 | 2024-07-01 2:13PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 511 | 59.38% |
| CLF240705C00018500 | 2024-07-02 9:38AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 68.75% |
| CLF240705C00019000 | 2024-06-26 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 64 | 81.25% |
| CLF240705C00019500 | 2024-06-27 3:50PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 107 | 96.88% |
| CLF240705C00020000 | 2024-06-28 10:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 96.88% |
| CLF240705C00020500 | 2024-06-28 11:08AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 414 | 106.25% |
| CLF240705C00021000 | 2024-06-28 1:31PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 379 | 450 | 131.25% |
| CLF240705C00021500 | 2024-06-27 9:46AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 268 | 121.88% |
| CLF240705C00022500 | 2024-06-24 9:42AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 103 | 137.50% |
| CLF240705C00023000 | 2024-06-24 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 143.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705P00011500 | 2024-06-26 12:15PM EDT | 11.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 53 | 211.72% |
| CLF240705P00012000 | 2024-06-27 11:08AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 133 | 118.75% |
| CLF240705P00012500 | 2024-06-12 12:06PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 150 | 115.63% |
| CLF240705P00013000 | 2024-07-01 10:00AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,252 | 78.13% |
| CLF240705P00013500 | 2024-07-01 10:19AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 206 | 65.63% |
| CLF240705P00014000 | 2024-07-02 9:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 731 | 56.25% |
| CLF240705P00014500 | 2024-07-02 10:29AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 503 | 47.66% |
| CLF240705P00015000 | 2024-07-02 10:51AM EDT | 15.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 120 | 538 | 39.84% |
| CLF240705P00015500 | 2024-07-02 10:57AM EDT | 15.50 | 0.25 | 0.16 | 0.20 | -0.08 | -24.24% | 61 | 474 | 41.60% |
| CLF240705P00016000 | 2024-07-01 3:40PM EDT | 16.00 | 0.66 | 0.48 | 0.74 | 0.00 | - | 16 | 220 | 62.89% |
| CLF240705P00016500 | 2024-07-02 10:17AM EDT | 16.50 | 1.00 | 0.36 | 1.14 | -0.16 | -13.79% | 11 | 325 | 93.75% |
| CLF240705P00017000 | 2024-06-28 11:00AM EDT | 17.00 | 1.62 | 1.49 | 1.56 | 0.00 | - | 18 | 48 | 93.75% |
| CLF240705P00017500 | 2024-06-26 2:09PM EDT | 17.50 | 2.71 | 1.89 | 2.14 | 0.00 | - | 6 | 0 | 110.16% |
| CLF240705P00018000 | 2024-05-24 3:40PM EDT | 18.00 | 1.34 | 1.40 | 5.05 | 0.00 | - | 42 | 42 | 259.77% |
| CLF240705P00018500 | 2024-06-25 11:24AM EDT | 18.50 | 4.00 | 3.10 | 3.20 | 0.00 | - | 3 | 0 | 175.00% |
| CLF240705P00020000 | 2024-06-14 3:11PM EDT | 20.00 | 5.05 | 4.35 | 5.55 | 0.00 | - | 3 | 5 | 284.38% |
| CLF240705P00021500 | 2024-05-30 12:57PM EDT | 21.50 | 4.58 | 5.20 | 8.15 | 0.00 | - | 1 | 0 | 372.66% |
| CLF240705P00024000 | 2024-06-06 9:49AM EDT | 24.00 | 7.75 | 8.50 | 9.80 | 0.00 | - | 9 | 0 | 433.59% |
| CLF240705P00024500 | 2024-06-28 10:44AM EDT | 24.50 | 8.90 | 8.60 | 10.45 | 0.00 | - | 1 | 1 | 419.53% |
© 2024 Yahoo. All rights reserved.