Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115C00010000 | 2024-04-29 12:23PM EDT | 10.00 | 8.50 | 7.40 | 8.40 | 0.00 | - | 3 | 17 | 70.12% |
| CLF241115C00013000 | 2024-02-13 4:47PM EDT | 13.00 | 7.05 | 7.40 | 7.50 | 0.00 | - | 1 | 57 | 116.06% |
| CLF241115C00014000 | 2024-05-08 9:37AM EDT | 14.00 | 4.10 | 4.15 | 4.40 | 0.00 | - | 3 | 153 | 50.64% |
| CLF241115C00015000 | 2024-05-03 3:11PM EDT | 15.00 | 3.80 | 2.93 | 4.55 | 0.00 | - | 5 | 80 | 68.82% |
| CLF241115C00016000 | 2024-05-09 10:08AM EDT | 16.00 | 2.98 | 2.58 | 3.95 | +0.05 | +1.71% | 1 | 60 | 51.69% |
| CLF241115C00017000 | 2024-05-08 9:46AM EDT | 17.00 | 2.24 | 2.33 | 2.43 | 0.00 | - | 3 | 153 | 44.51% |
| CLF241115C00018000 | 2024-05-09 1:30PM EDT | 18.00 | 1.83 | 1.88 | 2.10 | +0.06 | +3.39% | 30 | 443 | 46.58% |
| CLF241115C00019000 | 2024-05-09 11:45AM EDT | 19.00 | 1.48 | 1.47 | 1.71 | +0.07 | +4.96% | 1 | 552 | 46.09% |
| CLF241115C00020000 | 2024-05-09 2:14PM EDT | 20.00 | 1.10 | 1.13 | 1.30 | +0.03 | +2.80% | 8 | 803 | 43.99% |
| CLF241115C00021000 | 2024-05-09 10:18AM EDT | 21.00 | 0.90 | 0.86 | 0.90 | -0.07 | -7.22% | 10 | 296 | 40.77% |
| CLF241115C00022000 | 2024-05-09 3:52PM EDT | 22.00 | 0.67 | 0.64 | 0.69 | +0.07 | +11.67% | 40 | 1,657 | 40.43% |
| CLF241115C00023000 | 2024-05-08 10:42AM EDT | 23.00 | 0.46 | 0.47 | 0.71 | 0.00 | - | 5 | 537 | 45.02% |
| CLF241115C00024000 | 2024-05-09 12:27PM EDT | 24.00 | 0.36 | 0.35 | 0.39 | +0.02 | +5.88% | 15 | 427 | 39.70% |
| CLF241115C00025000 | 2024-05-08 12:36PM EDT | 25.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 1 | 1,694 | 39.45% |
| CLF241115C00027000 | 2024-05-08 3:20PM EDT | 27.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 2 | 827 | 41.11% |
| CLF241115C00030000 | 2024-05-02 1:39PM EDT | 30.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 200 | 1,876 | 47.07% |
| CLF241115C00035000 | 2024-05-07 9:39AM EDT | 35.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 98 | 575 | 46.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115P00010000 | 2024-05-07 2:47PM EDT | 10.00 | 0.08 | 0.01 | 0.32 | 0.00 | - | 30 | 79 | 53.32% |
| CLF241115P00012000 | 2024-05-08 12:53PM EDT | 12.00 | 0.28 | 0.21 | 0.25 | 0.00 | - | 1 | 2 | 43.16% |
| CLF241115P00013000 | 2024-05-06 2:42PM EDT | 13.00 | 0.39 | 0.34 | 0.39 | 0.00 | - | 3 | 552 | 41.70% |
| CLF241115P00014000 | 2024-05-03 10:14AM EDT | 14.00 | 0.63 | 0.52 | 0.57 | 0.00 | - | 1 | 151 | 39.84% |
| CLF241115P00015000 | 2024-05-09 2:02PM EDT | 15.00 | 0.81 | 0.77 | 0.80 | -0.02 | -2.41% | 25 | 367 | 37.89% |
| CLF241115P00016000 | 2024-05-06 2:24PM EDT | 16.00 | 1.18 | 1.09 | 1.12 | 0.00 | - | 10 | 1,236 | 36.48% |
| CLF241115P00017000 | 2024-05-09 10:05AM EDT | 17.00 | 1.51 | 1.30 | 1.54 | -0.03 | -1.95% | 51 | 301 | 35.52% |
| CLF241115P00018000 | 2024-05-06 11:08AM EDT | 18.00 | 2.09 | 1.80 | 2.03 | 0.00 | - | 3 | 2,445 | 34.23% |
| CLF241115P00019000 | 2024-05-01 2:27PM EDT | 19.00 | 3.15 | 2.38 | 2.62 | 0.00 | - | 50 | 150 | 33.20% |
| CLF241115P00020000 | 2024-05-09 9:44AM EDT | 20.00 | 3.38 | 3.20 | 3.30 | -0.05 | -1.46% | 6 | 1,098 | 32.32% |
| CLF241115P00021000 | 2024-05-01 12:35PM EDT | 21.00 | 4.69 | 3.95 | 4.05 | 0.00 | - | 3 | 251 | 31.35% |
| CLF241115P00022000 | 2024-05-08 10:14AM EDT | 22.00 | 5.10 | 4.75 | 4.85 | 0.00 | - | 134 | 430 | 29.79% |
| CLF241115P00023000 | 2024-05-02 10:12AM EDT | 23.00 | 6.15 | 5.60 | 6.25 | 0.00 | - | 3 | 19 | 44.82% |
| CLF241115P00024000 | 2024-04-30 9:53AM EDT | 24.00 | 6.39 | 6.05 | 7.20 | 0.00 | - | 1 | 17 | 47.27% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 25.00 | 4.50 | 7.00 | 8.25 | 0.00 | - | 1 | 111 | 52.05% |
| CLF241115P00027000 | 2024-05-01 3:23PM EDT | 27.00 | 10.17 | 8.90 | 10.05 | 0.00 | - | 180 | 108 | 52.44% |
| CLF241115P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.25 | 12.05 | 13.05 | 0.00 | - | 1 | 0 | 60.35% |
| CLF241115P00035000 | 2024-04-12 9:58AM EDT | 35.00 | 13.05 | 17.05 | 18.20 | 0.00 | - | 1 | 0 | 76.32% |
© 2024 Yahoo. All rights reserved.