Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-04-19 12:29PM EDT | 10.00 | 10.85 | 7.15 | 8.30 | 0.00 | - | 2 | 2 | 65.72% |
| CLF241018C00014000 | 2024-04-30 11:13AM EDT | 14.00 | 4.21 | 3.65 | 4.70 | 0.00 | - | 1 | 908 | 63.43% |
| CLF241018C00015000 | 2024-05-09 10:47AM EDT | 15.00 | 3.50 | 3.35 | 3.45 | 0.00 | - | 1 | 90 | 46.39% |
| CLF241018C00016000 | 2024-05-08 9:57AM EDT | 16.00 | 2.56 | 2.34 | 2.94 | 0.00 | - | 1 | 28 | 48.29% |
| CLF241018C00017000 | 2024-05-09 11:48AM EDT | 17.00 | 2.10 | 2.10 | 2.34 | -0.15 | -6.67% | 2 | 124 | 46.19% |
| CLF241018C00018000 | 2024-05-08 11:16AM EDT | 18.00 | 1.50 | 1.60 | 1.83 | 0.00 | - | 2 | 265 | 44.58% |
| CLF241018C00019000 | 2024-05-07 9:46AM EDT | 19.00 | 1.35 | 1.20 | 1.29 | 0.00 | - | 7 | 352 | 40.77% |
| CLF241018C00020000 | 2024-05-09 3:39PM EDT | 20.00 | 0.88 | 0.89 | 0.93 | +0.07 | +8.64% | 70 | 990 | 39.26% |
| CLF241018C00021000 | 2024-05-09 10:23AM EDT | 21.00 | 0.70 | 0.64 | 0.69 | +0.11 | +18.64% | 9 | 653 | 38.97% |
| CLF241018C00022000 | 2024-05-09 3:30PM EDT | 22.00 | 0.46 | 0.46 | 0.50 | +0.03 | +6.98% | 17 | 1,693 | 38.53% |
| CLF241018C00023000 | 2024-05-09 3:39PM EDT | 23.00 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 6 | 219 | 38.28% |
| CLF241018C00024000 | 2024-05-08 3:51PM EDT | 24.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 6 | 250 | 38.18% |
| CLF241018C00025000 | 2024-05-08 12:16PM EDT | 25.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 522 | 38.28% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 300 | 559 | 38.48% |
| CLF241018C00027000 | 2024-04-25 11:27AM EDT | 27.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 10 | 184 | 39.16% |
| CLF241018C00028000 | 2024-05-06 3:05PM EDT | 28.00 | 0.08 | 0.06 | 0.31 | 0.00 | - | 100 | 5,266 | 52.44% |
| CLF241018C00029000 | 2024-05-09 12:52PM EDT | 29.00 | 0.05 | 0.02 | 0.27 | -0.01 | -16.67% | 100 | 106 | 53.22% |
| CLF241018C00030000 | 2024-05-09 12:50PM EDT | 30.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 100 | 264 | 41.60% |
| CLF241018C00035000 | 2024-05-07 9:38AM EDT | 35.00 | 0.05 | 0.01 | 0.05 | +0.05 | - | - | 98 | 49.41% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-05-08 9:30AM EDT | 10.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 1 | 26 | 50.59% |
| CLF241018P00011000 | 2024-05-01 12:33PM EDT | 11.00 | 0.17 | 0.05 | 0.12 | 0.00 | - | 2 | 47 | 45.90% |
| CLF241018P00012000 | 2024-05-07 2:52PM EDT | 12.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 10 | 42.77% |
| CLF241018P00013000 | 2024-05-03 3:17PM EDT | 13.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 131 | 183 | 40.43% |
| CLF241018P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.44 | 0.39 | 0.42 | 0.00 | - | 1 | 80 | 38.09% |
| CLF241018P00015000 | 2024-05-07 2:07PM EDT | 15.00 | 0.64 | 0.60 | 0.63 | 0.00 | - | 45 | 1,959 | 36.28% |
| CLF241018P00016000 | 2024-05-09 11:55AM EDT | 16.00 | 0.95 | 0.88 | 0.92 | -0.08 | -7.77% | 12 | 2,701 | 34.67% |
| CLF241018P00017000 | 2024-05-09 10:09AM EDT | 17.00 | 1.31 | 1.29 | 1.51 | -0.15 | -10.27% | 3 | 2,135 | 37.79% |
| CLF241018P00018000 | 2024-05-07 10:35AM EDT | 18.00 | 1.78 | 1.77 | 1.83 | 0.00 | - | 2 | 226 | 32.76% |
| CLF241018P00019000 | 2024-05-09 3:11PM EDT | 19.00 | 2.44 | 2.20 | 2.43 | -0.33 | -11.91% | 6 | 99 | 31.71% |
| CLF241018P00020000 | 2024-05-07 2:43PM EDT | 20.00 | 3.13 | 3.05 | 3.15 | 0.00 | - | 5 | 476 | 31.35% |
| CLF241018P00021000 | 2024-05-08 10:55AM EDT | 21.00 | 4.15 | 3.80 | 4.90 | 0.00 | - | 1 | 60 | 54.69% |
| CLF241018P00022000 | 2024-05-09 12:10PM EDT | 22.00 | 4.75 | 4.65 | 4.75 | +0.10 | +2.15% | 12 | 407 | 28.52% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 5.10 | 6.15 | 0.00 | - | 4 | 32 | 45.70% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 6.00 | 7.15 | 0.00 | - | 1 | 2 | 49.71% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 9.05 | 9.20 | 0.00 | - | 7 | 1 | 56.10% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 10.95 | 12.05 | 0.00 | - | 32 | 0 | 62.65% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 12.00 | 13.05 | 0.00 | - | - | 0 | 65.33% |
© 2024 Yahoo. All rights reserved.