Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816C00010000 | 2024-05-01 3:12PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| CLF240816C00013000 | 2024-05-02 11:34AM EDT | 13.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CLF240816C00014000 | 2024-05-07 1:33PM EDT | 14.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 487 | 486 | 0.00% |
| CLF240816C00015000 | 2024-05-08 1:41PM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 11 | 343 | 0.00% |
| CLF240816C00016000 | 2024-05-08 12:36PM EDT | 16.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| CLF240816C00017000 | 2024-05-09 1:18PM EDT | 17.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| CLF240816C00018000 | 2024-05-09 2:52PM EDT | 18.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 35 | 1,502 | 1.56% |
| CLF240816C00019000 | 2024-05-09 2:24PM EDT | 19.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 79 | 2,072 | 6.25% |
| CLF240816C00020000 | 2024-05-09 12:30PM EDT | 20.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 60 | 2,100 | 6.25% |
| CLF240816C00021000 | 2024-05-09 3:09PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 697 | 12.50% |
| CLF240816C00022000 | 2024-05-09 3:46PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 5,116 | 12.50% |
| CLF240816C00023000 | 2024-05-08 12:54PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 12.50% |
| CLF240816C00024000 | 2024-05-06 3:23PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 641 | 12.50% |
| CLF240816C00025000 | 2024-05-06 1:04PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,949 | 12.50% |
| CLF240816C00026000 | 2024-05-09 10:12AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 398 | 25.00% |
| CLF240816C00027000 | 2024-05-09 10:08AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 206 | 25.00% |
| CLF240816C00028000 | 2024-05-09 10:12AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 269 | 25.00% |
| CLF240816C00029000 | 2024-05-09 10:12AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 184 | 25.00% |
| CLF240816C00030000 | 2024-05-06 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| CLF240816C00035000 | 2024-04-22 10:27AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,173 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816P00010000 | 2024-05-07 9:45AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| CLF240816P00012000 | 2024-05-01 1:31PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CLF240816P00013000 | 2024-05-09 3:05PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| CLF240816P00014000 | 2024-05-07 10:50AM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| CLF240816P00015000 | 2024-05-07 1:59PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 6.25% |
| CLF240816P00016000 | 2024-05-09 3:04PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 945 | 6.25% |
| CLF240816P00017000 | 2024-05-09 2:18PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,327 | 1.56% |
| CLF240816P00018000 | 2024-05-09 1:10PM EDT | 18.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,392 | 0.00% |
| CLF240816P00019000 | 2024-05-07 9:31AM EDT | 19.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 1,035 | 0.00% |
| CLF240816P00020000 | 2024-05-09 2:13PM EDT | 20.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 62 | 865 | 0.00% |
| CLF240816P00021000 | 2024-05-09 9:43AM EDT | 21.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,499 | 0.00% |
| CLF240816P00022000 | 2024-05-09 3:56PM EDT | 22.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 0.00% |
| CLF240816P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| CLF240816P00024000 | 2024-05-01 3:16PM EDT | 24.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| CLF240816P00025000 | 2024-05-09 12:53PM EDT | 25.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 0.00% |
| CLF240816P00026000 | 2024-05-08 2:58PM EDT | 26.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 270 | 142 | 0.00% |
| CLF240816P00027000 | 2024-04-12 9:51AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CLF240816P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240816P00029000 | 2024-04-12 9:58AM EDT | 29.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240816P00030000 | 2024-04-12 9:58AM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.