Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620C00005000 | 2024-03-04 4:38PM EDT | 5.00 | 15.90 | 17.85 | 20.45 | 0.00 | - | 3 | 8 | 0.00% |
| CLF250620C00010000 | 2024-05-09 12:13PM EDT | 10.00 | 8.22 | 7.75 | 9.40 | -0.28 | -3.29% | 3 | 7 | 67.43% |
| CLF250620C00013000 | 2024-05-09 12:14PM EDT | 13.00 | 5.94 | 5.80 | 7.10 | -1.31 | -18.07% | 1 | 20 | 61.01% |
| CLF250620C00015000 | 2024-05-09 12:15PM EDT | 15.00 | 4.62 | 3.50 | 5.10 | -0.18 | -3.75% | 17 | 189 | 55.71% |
| CLF250620C00017000 | 2024-05-09 3:50PM EDT | 17.00 | 3.56 | 3.55 | 4.50 | +0.16 | +4.71% | 14 | 220 | 52.98% |
| CLF250620C00020000 | 2024-05-09 12:20PM EDT | 20.00 | 2.25 | 1.91 | 2.32 | +0.03 | +1.35% | 1 | 680 | 44.14% |
| CLF250620C00022000 | 2024-05-09 12:20PM EDT | 22.00 | 1.64 | 1.64 | 1.75 | -0.07 | -4.09% | 12 | 1,579 | 43.58% |
| CLF250620C00025000 | 2024-05-09 12:44PM EDT | 25.00 | 1.02 | 1.01 | 1.10 | -0.04 | -3.77% | 50 | 1,017 | 42.36% |
| CLF250620C00030000 | 2024-05-07 12:10PM EDT | 30.00 | 0.49 | 0.46 | 0.50 | 0.00 | - | 32 | 2,375 | 41.21% |
| CLF250620C00035000 | 2024-05-08 2:10PM EDT | 35.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 806 | 1,669 | 41.36% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620P00005000 | 2024-05-07 3:45PM EDT | 5.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 15 | 18 | 60.55% |
| CLF250620P00008000 | 2024-05-01 3:27PM EDT | 8.00 | 0.18 | 0.05 | 0.24 | 0.00 | - | 5 | 25 | 53.03% |
| CLF250620P00010000 | 2024-05-09 2:07PM EDT | 10.00 | 0.34 | 0.30 | 0.35 | -0.01 | -2.86% | 4 | 111 | 44.43% |
| CLF250620P00013000 | 2024-05-07 2:52PM EDT | 13.00 | 0.91 | 0.86 | 0.89 | 0.00 | - | 100 | 562 | 39.75% |
| CLF250620P00015000 | 2024-05-09 2:46PM EDT | 15.00 | 1.48 | 0.77 | 1.62 | -0.02 | -1.33% | 10 | 1,411 | 39.40% |
| CLF250620P00017000 | 2024-05-09 12:54PM EDT | 17.00 | 2.30 | 1.88 | 2.35 | -0.07 | -2.95% | 1 | 3,460 | 35.62% |
| CLF250620P00020000 | 2024-05-08 11:01AM EDT | 20.00 | 4.09 | 3.90 | 4.00 | 0.00 | - | 13 | 303 | 32.20% |
| CLF250620P00022000 | 2024-05-09 10:36AM EDT | 22.00 | 5.30 | 5.25 | 6.40 | -0.30 | -5.36% | 257 | 1,281 | 45.02% |
| CLF250620P00025000 | 2024-05-09 3:53PM EDT | 25.00 | 7.60 | 6.70 | 9.35 | -0.06 | -0.78% | 12 | 359 | 53.03% |
| CLF250620P00030000 | 2024-04-25 9:35AM EDT | 30.00 | 12.25 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 73.68% |
© 2024 Yahoo. All rights reserved.