Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218C00003000 | 2024-05-03 3:12PM EDT | 3.00 | 14.95 | 14.25 | 14.75 | 0.00 | - | 2 | 4 | 65.04% |
| CLF261218C00005000 | 2024-04-30 10:44AM EDT | 5.00 | 13.02 | 12.30 | 13.95 | 0.00 | - | 21 | 253 | 73.78% |
| CLF261218C00008000 | 2024-05-03 2:37PM EDT | 8.00 | 11.00 | 10.00 | 12.65 | 0.00 | - | 1 | 37 | 73.34% |
| CLF261218C00010000 | 2024-05-08 1:01PM EDT | 10.00 | 9.00 | 9.15 | 9.45 | 0.00 | - | 1 | 53 | 56.93% |
| CLF261218C00013000 | 2024-05-08 10:25AM EDT | 13.00 | 7.30 | 7.30 | 8.30 | 0.00 | - | 1 | 165 | 56.81% |
| CLF261218C00015000 | 2024-05-09 12:21PM EDT | 15.00 | 6.34 | 5.50 | 6.75 | 0.00 | - | 24 | 90 | 54.37% |
| CLF261218C00017000 | 2024-05-08 3:21PM EDT | 17.00 | 5.38 | 4.70 | 5.55 | 0.00 | - | 6 | 194 | 49.73% |
| CLF261218C00020000 | 2024-05-09 10:31AM EDT | 20.00 | 4.45 | 3.25 | 6.10 | 0.00 | - | 2 | 360 | 50.42% |
| CLF261218C00022000 | 2024-05-08 3:38PM EDT | 22.00 | 3.70 | 3.45 | 4.15 | 0.00 | - | 1 | 205 | 50.39% |
| CLF261218C00025000 | 2024-05-08 3:22PM EDT | 25.00 | 2.78 | 2.75 | 3.80 | 0.00 | - | 5 | 266 | 53.13% |
| CLF261218C00027000 | 2024-05-06 9:31AM EDT | 27.00 | 2.66 | 0.00 | 2.52 | 0.00 | - | 4 | 73 | 44.86% |
| CLF261218C00030000 | 2024-05-06 3:50PM EDT | 30.00 | 1.97 | 1.56 | 1.98 | 0.00 | - | 5 | 112 | 43.95% |
| CLF261218C00035000 | 2024-05-08 10:12AM EDT | 35.00 | 1.32 | 1.27 | 2.32 | 0.00 | - | 1 | 828 | 52.93% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218P00003000 | 2024-01-29 12:47PM EDT | 3.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 8 | 14 | 56.64% |
| CLF261218P00005000 | 2024-04-25 3:00PM EDT | 5.00 | 0.22 | 0.05 | 0.23 | 0.00 | - | 1 | 23 | 52.34% |
| CLF261218P00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.49 | 0.51 | 0.60 | 0.00 | - | 1 | 26 | 44.97% |
| CLF261218P00010000 | 2024-05-03 11:46AM EDT | 10.00 | 0.96 | 0.92 | 1.02 | 0.00 | - | 2 | 90 | 42.09% |
| CLF261218P00013000 | 2024-05-01 12:13PM EDT | 13.00 | 2.02 | 0.00 | 1.90 | 0.00 | - | 11 | 71 | 38.48% |
| CLF261218P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 2.54 | 1.80 | 2.94 | 0.00 | - | 1 | 149 | 39.19% |
| CLF261218P00017000 | 2024-05-07 10:33AM EDT | 17.00 | 3.52 | 2.88 | 3.60 | 0.00 | - | 5 | 188 | 34.60% |
| CLF261218P00020000 | 2024-05-08 10:57AM EDT | 20.00 | 5.20 | 3.60 | 5.45 | 0.00 | - | 1 | 17 | 33.67% |
| CLF261218P00022000 | 2024-05-09 3:36PM EDT | 22.00 | 6.25 | 5.15 | 6.45 | 0.00 | - | 1 | 29 | 29.43% |
| CLF261218P00025000 | 2024-05-01 1:47PM EDT | 25.00 | 9.00 | 7.60 | 9.35 | 0.00 | - | 1 | 117 | 34.16% |
| CLF261218P00030000 | 2024-04-25 3:03PM EDT | 30.00 | 11.92 | 12.10 | 12.95 | 0.00 | - | 5 | 42 | 24.17% |
| CLF261218P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 15.00 | 17.30 | 17.85 | 0.00 | - | 1 | 0 | 26.56% |
© 2024 Yahoo. All rights reserved.