Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219C00003000 | 2024-03-01 4:47PM EDT | 3.00 | 18.22 | 17.65 | 20.50 | 0.00 | - | 5 | 31 | 0.00% |
| CLF251219C00005000 | 2023-12-18 11:11AM EDT | 5.00 | 15.50 | 11.00 | 15.50 | 0.00 | - | 3 | 66 | 95.80% |
| CLF251219C00008000 | 2024-05-01 12:16PM EDT | 8.00 | 9.50 | 9.50 | 11.50 | 0.00 | - | 5 | 62 | 70.36% |
| CLF251219C00010000 | 2024-05-09 3:10PM EDT | 10.00 | 9.30 | 7.85 | 9.75 | +0.75 | +8.77% | 4 | 330 | 60.79% |
| CLF251219C00013000 | 2024-05-07 12:32PM EDT | 13.00 | 6.65 | 6.40 | 6.70 | 0.00 | - | 1 | 372 | 52.25% |
| CLF251219C00015000 | 2024-05-09 11:43AM EDT | 15.00 | 5.33 | 5.30 | 5.80 | +0.14 | +2.70% | 4 | 1,087 | 52.25% |
| CLF251219C00018000 | 2024-05-09 11:33AM EDT | 18.00 | 3.90 | 2.68 | 3.95 | +0.10 | +2.63% | 8 | 2,015 | 47.68% |
| CLF251219C00020000 | 2024-05-08 1:21PM EDT | 20.00 | 2.92 | 2.97 | 3.15 | 0.00 | - | 2 | 1,440 | 46.07% |
| CLF251219C00022000 | 2024-05-08 1:21PM EDT | 22.00 | 2.29 | 2.38 | 2.47 | 0.00 | - | 1 | 1,206 | 44.53% |
| CLF251219C00025000 | 2024-05-09 1:06PM EDT | 25.00 | 1.65 | 1.67 | 1.75 | -0.04 | -2.37% | 300 | 4,086 | 43.43% |
| CLF251219C00027000 | 2024-05-06 1:25PM EDT | 27.00 | 1.31 | 1.29 | 1.39 | 0.00 | - | 1 | 1,203 | 42.90% |
| CLF251219C00030000 | 2024-05-06 10:19AM EDT | 30.00 | 0.95 | 0.91 | 0.98 | 0.00 | - | 6 | 425 | 42.21% |
| CLF251219C00032000 | 2024-05-09 11:56AM EDT | 32.00 | 0.75 | 0.53 | 0.79 | +0.17 | +29.31% | 5 | 370 | 42.07% |
| CLF251219C00035000 | 2024-05-02 12:46PM EDT | 35.00 | 0.54 | 0.51 | 0.58 | 0.00 | - | 3 | 1,130 | 41.99% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219P00003000 | 2024-04-18 3:27PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 24 | 60.94% |
| CLF251219P00005000 | 2024-05-02 9:41AM EDT | 5.00 | 0.04 | 0.05 | 0.12 | 0.00 | - | 1 | 117 | 54.30% |
| CLF251219P00008000 | 2024-04-30 3:30PM EDT | 8.00 | 0.34 | 0.10 | 0.34 | 0.00 | - | 4 | 188 | 48.34% |
| CLF251219P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 0.62 | 0.52 | 0.61 | 0.00 | - | 4 | 3,993 | 44.14% |
| CLF251219P00013000 | 2024-05-07 3:49PM EDT | 13.00 | 1.25 | 1.22 | 2.38 | 0.00 | - | 15 | 9,406 | 56.54% |
| CLF251219P00015000 | 2024-05-01 9:58AM EDT | 15.00 | 2.09 | 1.90 | 1.96 | 0.00 | - | 1 | 1,086 | 37.26% |
| CLF251219P00018000 | 2024-05-07 2:48PM EDT | 18.00 | 3.30 | 2.52 | 3.35 | 0.00 | - | 20 | 680 | 34.45% |
| CLF251219P00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.05 | 4.35 | 4.45 | 0.00 | - | 28 | 1,247 | 31.96% |
| CLF251219P00022000 | 2024-05-09 9:47AM EDT | 22.00 | 5.85 | 5.65 | 5.80 | -0.15 | -2.50% | 1 | 614 | 30.27% |
| CLF251219P00025000 | 2024-05-06 10:53AM EDT | 25.00 | 8.00 | 7.85 | 8.15 | 0.00 | - | 1 | 2,160 | 28.05% |
| CLF251219P00027000 | 2024-04-03 9:59AM EDT | 27.00 | 6.65 | 9.65 | 9.95 | 0.00 | - | 9 | 61 | 27.98% |
| CLF251219P00030000 | 2023-08-17 1:03PM EDT | 30.00 | 14.95 | 15.50 | 16.05 | 0.00 | - | 12 | 0 | 70.29% |
| CLF251219P00032000 | 2023-02-03 11:04AM EDT | 32.00 | 12.30 | 11.65 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| CLF251219P00035000 | 2023-10-03 3:52PM EDT | 35.00 | 19.85 | 17.65 | 18.00 | 0.00 | - | 50 | 0 | 39.45% |
© 2024 Yahoo. All rights reserved.