Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719C00003000 | 2024-03-27 10:52AM EDT | 3.00 | 19.05 | 15.00 | 15.75 | 0.00 | - | 1 | 0 | 416.80% |
| CLF240719C00005000 | 2024-04-24 12:09PM EDT | 5.00 | 13.25 | 11.95 | 13.40 | 0.00 | - | 3 | 25 | 191.02% |
| CLF240719C00009000 | 2024-04-19 12:07PM EDT | 9.00 | 11.80 | 8.05 | 10.65 | 0.00 | - | 1 | 50 | 167.58% |
| CLF240719C00010000 | 2024-04-23 1:09PM EDT | 10.00 | 9.30 | 7.00 | 8.15 | 0.00 | - | 6 | 15 | 81.64% |
| CLF240719C00011000 | 2024-04-24 11:36AM EDT | 11.00 | 7.55 | 6.00 | 7.55 | 0.00 | - | 6 | 23 | 89.65% |
| CLF240719C00012000 | 2024-04-24 2:20PM EDT | 12.00 | 6.45 | 3.70 | 7.00 | 0.00 | - | 8 | 53 | 144.73% |
| CLF240719C00013000 | 2024-04-29 11:16AM EDT | 13.00 | 5.35 | 3.60 | 5.70 | 0.00 | - | 1 | 198 | 55.08% |
| CLF240719C00014000 | 2024-05-06 10:58AM EDT | 14.00 | 3.60 | 2.17 | 5.25 | 0.00 | - | 2 | 594 | 118.80% |
| CLF240719C00015000 | 2024-05-09 3:55PM EDT | 15.00 | 2.81 | 2.39 | 3.50 | +0.07 | +2.55% | 371 | 480 | 72.07% |
| CLF240719C00016000 | 2024-05-07 2:47PM EDT | 16.00 | 2.02 | 1.56 | 2.85 | 0.00 | - | 5 | 563 | 69.73% |
| CLF240719C00017000 | 2024-05-09 2:52PM EDT | 17.00 | 1.30 | 1.33 | 1.37 | +0.10 | +8.33% | 41 | 2,663 | 37.35% |
| CLF240719C00018000 | 2024-05-09 3:50PM EDT | 18.00 | 0.84 | 0.83 | 0.86 | +0.10 | +13.51% | 45 | 1,802 | 35.74% |
| CLF240719C00019000 | 2024-05-09 12:16PM EDT | 19.00 | 0.49 | 0.49 | 0.51 | +0.04 | +8.89% | 35 | 1,236 | 34.91% |
| CLF240719C00020000 | 2024-05-09 3:57PM EDT | 20.00 | 0.28 | 0.26 | 0.37 | +0.01 | +3.70% | 1,061 | 8,488 | 38.18% |
| CLF240719C00021000 | 2024-05-08 12:09PM EDT | 21.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 3,064 | 35.25% |
| CLF240719C00022000 | 2024-05-08 1:30PM EDT | 22.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 15 | 2,915 | 35.94% |
| CLF240719C00023000 | 2024-05-08 9:30AM EDT | 23.00 | 1.88 | 0.05 | 0.10 | 0.00 | - | 3 | 15,314 | 41.02% |
| CLF240719C00024000 | 2024-05-03 11:47AM EDT | 24.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 60 | 1,178 | 42.58% |
| CLF240719C00025000 | 2024-05-09 10:07AM EDT | 25.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 100 | 1,738 | 45.31% |
| CLF240719C00026000 | 2024-05-09 3:37PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 568 | 46.09% |
| CLF240719C00027000 | 2024-05-09 3:36PM EDT | 27.00 | 0.04 | 0.01 | 0.21 | +0.02 | +100.00% | 100 | 345 | 59.18% |
| CLF240719C00028000 | 2024-04-30 11:07AM EDT | 28.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 183 | 51.56% |
| CLF240719C00030000 | 2024-05-03 12:44PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 464 | 55.08% |
| CLF240719C00035000 | 2024-04-08 1:56PM EDT | 35.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 201 | 519 | 83.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719P00009000 | 2024-05-09 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 40 | 19 | 89.65% |
| CLF240719P00010000 | 2024-05-09 3:35PM EDT | 10.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 120 | 204 | 74.61% |
| CLF240719P00011000 | 2024-05-09 3:22PM EDT | 11.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 101 | 130 | 55.86% |
| CLF240719P00012000 | 2024-05-09 3:26PM EDT | 12.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 417 | 48.44% |
| CLF240719P00013000 | 2024-04-29 2:20PM EDT | 13.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 5 | 118 | 47.07% |
| CLF240719P00014000 | 2024-05-08 2:10PM EDT | 14.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 751 | 40.04% |
| CLF240719P00015000 | 2024-05-07 2:07PM EDT | 15.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 10 | 516 | 36.91% |
| CLF240719P00016000 | 2024-05-08 2:23PM EDT | 16.00 | 0.48 | 0.38 | 0.42 | 0.00 | - | 25 | 2,120 | 33.30% |
| CLF240719P00017000 | 2024-05-09 1:23PM EDT | 17.00 | 0.78 | 0.71 | 0.74 | +0.03 | +4.00% | 33 | 1,305 | 31.30% |
| CLF240719P00018000 | 2024-05-09 12:04PM EDT | 18.00 | 1.28 | 1.21 | 1.24 | -0.02 | -1.54% | 12 | 5,966 | 30.18% |
| CLF240719P00019000 | 2024-05-09 9:37AM EDT | 19.00 | 2.03 | 1.49 | 1.93 | -0.09 | -4.25% | 5 | 1,755 | 30.08% |
| CLF240719P00020000 | 2024-05-09 9:37AM EDT | 20.00 | 2.81 | 2.50 | 2.94 | -0.14 | -4.75% | 5 | 2,457 | 38.97% |
| CLF240719P00021000 | 2024-05-08 9:37AM EDT | 21.00 | 3.90 | 2.42 | 4.85 | 0.00 | - | 12 | 2,419 | 80.86% |
| CLF240719P00022000 | 2024-05-09 2:01PM EDT | 22.00 | 4.65 | 4.50 | 5.60 | +0.25 | +5.68% | 11 | 30 | 58.20% |
| CLF240719P00023000 | 2024-05-03 9:32AM EDT | 23.00 | 5.58 | 5.10 | 6.10 | 0.00 | - | 1 | 26 | 66.80% |
| CLF240719P00024000 | 2024-05-01 3:26PM EDT | 24.00 | 7.20 | 6.00 | 7.10 | 0.00 | - | 340 | 234 | 72.75% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 25.00 | 5.30 | 7.00 | 8.10 | 0.00 | - | 3 | 4 | 78.32% |
| CLF240719P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.83 | 7.90 | 9.10 | 0.00 | - | 170 | 0 | 83.50% |
| CLF240719P00027000 | 2024-04-02 10:00AM EDT | 27.00 | 4.65 | 9.75 | 10.00 | 0.00 | - | 4 | 3 | 75.98% |
| CLF240719P00030000 | 2024-02-12 11:03AM EDT | 30.00 | 10.20 | 9.30 | 9.85 | 0.00 | - | 220 | 0 | 0.00% |
| CLF240719P00035000 | 2024-05-01 10:38AM EDT | 35.00 | 18.10 | 15.65 | 18.10 | 0.00 | - | - | 0 | 119.34% |
© 2024 Yahoo. All rights reserved.