Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117C00003000 | 2024-03-28 3:09PM EDT | 3.00 | 19.80 | 13.90 | 15.80 | 0.00 | - | 1 | 117 | 164.65% |
| CLF250117C00005000 | 2024-05-07 9:51AM EDT | 5.00 | 12.71 | 11.90 | 13.00 | 0.00 | - | 3 | 383 | 128.71% |
| CLF250117C00008000 | 2024-04-24 12:21PM EDT | 8.00 | 10.60 | 8.80 | 10.80 | 0.00 | - | 2 | 560 | 74.12% |
| CLF250117C00010000 | 2024-05-09 12:13PM EDT | 10.00 | 7.82 | 7.80 | 8.00 | +0.02 | +0.26% | 4 | 1,508 | 60.64% |
| CLF250117C00013000 | 2024-05-09 12:14PM EDT | 13.00 | 5.31 | 5.10 | 5.45 | +0.07 | +1.34% | 1 | 1,604 | 53.13% |
| CLF250117C00015000 | 2024-05-09 3:30PM EDT | 15.00 | 3.90 | 3.90 | 4.00 | +0.10 | +2.63% | 13 | 4,542 | 48.44% |
| CLF250117C00017000 | 2024-05-09 3:51PM EDT | 17.00 | 2.76 | 2.68 | 2.79 | +0.13 | +4.94% | 106 | 3,877 | 44.87% |
| CLF250117C00020000 | 2024-05-09 3:52PM EDT | 20.00 | 1.47 | 1.46 | 1.53 | +0.10 | +7.30% | 164 | 13,338 | 42.14% |
| CLF250117C00022000 | 2024-05-09 3:58PM EDT | 22.00 | 0.95 | 0.93 | 0.99 | +0.06 | +6.74% | 133 | 9,718 | 41.07% |
| CLF250117C00025000 | 2024-05-09 12:14PM EDT | 25.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 30 | 8,258 | 40.14% |
| CLF250117C00027000 | 2024-05-09 10:10AM EDT | 27.00 | 0.31 | 0.29 | 0.33 | -0.03 | -8.82% | 10 | 6,893 | 40.28% |
| CLF250117C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 3 | 6,933 | 40.72% |
| CLF250117C00032000 | 2024-05-08 11:42AM EDT | 32.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 8 | 1,530 | 41.50% |
| CLF250117C00035000 | 2024-05-09 11:20AM EDT | 35.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 3,733 | 45.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117P00003000 | 2024-05-07 3:45PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 63 | 84.38% |
| CLF250117P00005000 | 2024-04-08 1:19PM EDT | 5.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 16,663 | 67.97% |
| CLF250117P00008000 | 2024-05-08 1:28PM EDT | 8.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 200 | 746 | 50.98% |
| CLF250117P00010000 | 2024-05-02 1:22PM EDT | 10.00 | 0.18 | 0.07 | 0.23 | 0.00 | - | 5 | 5,027 | 50.00% |
| CLF250117P00013000 | 2024-05-09 10:37AM EDT | 13.00 | 0.51 | 0.48 | 0.53 | -0.04 | -7.27% | 12 | 7,480 | 40.38% |
| CLF250117P00015000 | 2024-05-09 3:46PM EDT | 15.00 | 1.02 | 0.91 | 1.06 | -0.01 | -0.97% | 36 | 13,173 | 38.33% |
| CLF250117P00017000 | 2024-05-09 3:46PM EDT | 17.00 | 1.79 | 1.44 | 1.84 | -0.06 | -3.24% | 21 | 13,084 | 36.04% |
| CLF250117P00020000 | 2024-05-09 12:59PM EDT | 20.00 | 3.50 | 3.40 | 3.50 | -0.05 | -1.41% | 4 | 11,542 | 31.74% |
| CLF250117P00022000 | 2024-05-09 9:34AM EDT | 22.00 | 5.00 | 4.45 | 5.00 | -0.50 | -9.09% | 4 | 4,575 | 29.64% |
| CLF250117P00025000 | 2024-05-09 2:32PM EDT | 25.00 | 7.65 | 7.50 | 8.65 | +0.15 | +2.00% | 3 | 2,827 | 53.66% |
| CLF250117P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 10.00 | 8.90 | 10.20 | 0.00 | - | 260 | 0 | 49.32% |
| CLF250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 11.70 | 11.60 | 13.60 | 0.00 | - | 290 | 1 | 65.92% |
| CLF250117P00032000 | 2024-04-03 10:06AM EDT | 32.00 | 9.60 | 14.60 | 15.10 | 0.00 | - | 1 | 1 | 57.67% |
| CLF250117P00035000 | 2023-12-19 12:43PM EDT | 35.00 | 13.71 | 16.40 | 18.45 | 0.00 | - | 1 | 0 | 72.56% |
© 2024 Yahoo. All rights reserved.