Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240802C00013000 | 2024-06-26 9:43AM EDT | 13.00 | 1.83 | 2.66 | 2.76 | 0.00 | - | 2 | 2 | 52.15% |
| CLF240802C00014000 | 2024-06-28 9:38AM EDT | 14.00 | 1.76 | 0.56 | 2.05 | 0.00 | - | 1 | 1 | 59.18% |
| CLF240802C00014500 | 2024-07-02 11:21AM EDT | 14.50 | 1.50 | 1.47 | 1.50 | +0.27 | +24.77% | 6 | 41 | 45.51% |
| CLF240802C00015000 | 2024-07-02 11:00AM EDT | 15.00 | 1.10 | 1.16 | 1.19 | +0.05 | +4.76% | 5 | 139 | 46.09% |
| CLF240802C00015500 | 2024-07-02 9:30AM EDT | 15.50 | 0.84 | 0.87 | 1.04 | -0.09 | -9.68% | 1 | 34 | 52.83% |
| CLF240802C00016000 | 2024-07-02 11:18AM EDT | 16.00 | 0.65 | 0.66 | 0.68 | +0.07 | +12.07% | 14 | 3,916 | 45.51% |
| CLF240802C00016500 | 2024-07-02 9:53AM EDT | 16.50 | 0.46 | 0.47 | 0.50 | +0.06 | +15.00% | 31 | 121 | 45.61% |
| CLF240802C00017000 | 2024-07-02 11:19AM EDT | 17.00 | 0.35 | 0.34 | 0.37 | +0.04 | +12.90% | 16 | 69 | 46.29% |
| CLF240802C00017500 | 2024-07-01 12:40PM EDT | 17.50 | 0.23 | 0.23 | 0.27 | 0.00 | - | 5 | 92 | 46.88% |
| CLF240802C00018000 | 2024-07-01 10:00AM EDT | 18.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 62 | 46.09% |
| CLF240802C00018500 | 2024-06-28 11:35AM EDT | 18.50 | 0.17 | 0.10 | 0.14 | 0.00 | - | 2 | 13 | 48.05% |
| CLF240802C00019000 | 2024-07-01 12:31PM EDT | 19.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 50 | 31 | 48.63% |
| CLF240802C00019500 | 2024-07-01 10:52AM EDT | 19.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 52 | 50.39% |
| CLF240802C00020000 | 2024-06-21 1:48PM EDT | 20.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 100 | 110 | 67.97% |
| CLF240802C00020500 | 2024-06-21 12:38PM EDT | 20.50 | 0.05 | 0.01 | 1.07 | 0.00 | - | 50 | 50 | 101.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240802P00010000 | 2024-06-27 3:22PM EDT | 10.00 | 0.02 | 0.01 | 1.69 | 0.00 | - | - | 0 | 191.60% |
| CLF240802P00010500 | 2024-06-27 3:21PM EDT | 10.50 | 0.03 | 0.01 | 1.74 | 0.00 | - | - | 0 | 179.30% |
| CLF240802P00011000 | 2024-07-01 9:30AM EDT | 11.00 | 1.23 | 0.01 | 0.29 | 0.00 | - | 2 | 18 | 89.84% |
| CLF240802P00011500 | 2024-06-26 12:19PM EDT | 11.50 | 0.07 | 0.01 | 1.75 | 0.00 | - | 2 | 68 | 152.34% |
| CLF240802P00012000 | 2024-06-25 1:23PM EDT | 12.00 | 0.12 | 0.01 | 0.93 | 0.00 | - | 10 | 11 | 105.47% |
| CLF240802P00012500 | 2024-07-01 9:30AM EDT | 12.50 | 1.34 | 0.07 | 0.09 | 0.00 | - | 2 | 30 | 53.71% |
| CLF240802P00013000 | 2024-06-28 1:40PM EDT | 13.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 8 | 114 | 50.98% |
| CLF240802P00013500 | 2024-06-28 12:48PM EDT | 13.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 6 | 7 | 49.81% |
| CLF240802P00014000 | 2024-07-01 9:30AM EDT | 14.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 1 | 92 | 48.63% |
| CLF240802P00014500 | 2024-07-02 11:18AM EDT | 14.50 | 0.39 | 0.36 | 0.39 | -0.09 | -18.75% | 10 | 47 | 47.17% |
| CLF240802P00015000 | 2024-06-28 11:02AM EDT | 15.00 | 0.54 | 0.53 | 0.58 | 0.00 | - | 3 | 108 | 47.66% |
| CLF240802P00015500 | 2024-07-02 10:48AM EDT | 15.50 | 0.84 | 0.76 | 0.80 | -0.11 | -11.58% | 10 | 48 | 47.17% |
| CLF240802P00016000 | 2024-07-01 10:37AM EDT | 16.00 | 1.25 | 1.03 | 1.07 | 0.00 | - | 1 | 54 | 46.88% |
| CLF240802P00016500 | 2024-06-27 9:56AM EDT | 16.50 | 1.94 | 0.91 | 1.87 | 0.00 | - | 16 | 14 | 73.63% |
| CLF240802P00017000 | 2024-06-28 9:59AM EDT | 17.00 | 2.02 | 1.73 | 1.76 | 0.00 | - | 5 | 21 | 47.85% |
| CLF240802P00018000 | 2024-06-25 3:21PM EDT | 18.00 | 3.50 | 2.49 | 2.63 | 0.00 | - | 2 | 5 | 52.93% |
| CLF240802P00019500 | 2024-06-21 2:55PM EDT | 19.50 | 5.00 | 3.90 | 4.00 | 0.00 | - | 2 | 0 | 51.17% |
| CLF240802P00024000 | 2024-06-18 2:31PM EDT | 24.00 | 9.67 | 7.95 | 8.65 | 0.00 | - | - | 9 | 110.94% |
© 2024 Yahoo. All rights reserved.