Australia markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.74+0.61 (+2.76%)
At close: 04:00PM EDT
22.72 -0.02 (-0.09%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF240328C000100002024-03-27 12:56PM EDT10.0011.9512.0012.800.00-11803.13%
CLF240328C000110002024-03-26 2:16PM EDT11.0010.8711.4012.000.00-600962.50%
CLF240328C000120002024-03-25 3:02PM EDT12.009.459.9011.250.00-30151,034.38%
CLF240328C000130002024-03-25 3:06PM EDT13.008.408.8510.100.00-300840.63%
CLF240328C000140002024-03-25 3:06PM EDT14.007.428.159.250.00-302831.25%
CLF240328C000145002024-03-28 11:29AM EDT14.508.147.558.40+0.74+10.00%217575.00%
CLF240328C000150002024-03-26 2:16PM EDT15.006.807.608.500.00-110103637.50%
CLF240328C000155002024-03-19 10:36AM EDT15.505.307.108.900.00-1223800.78%
CLF240328C000160002024-03-27 11:38AM EDT16.006.155.907.500.00-4512753.91%
CLF240328C000165002024-03-25 10:30AM EDT16.505.206.056.350.00-114399.22%
CLF240328C000170002024-03-28 2:52PM EDT17.005.755.356.70+0.60+11.65%289472.66%
CLF240328C000175002024-03-28 1:56PM EDT17.505.204.256.15+0.50+10.64%517668.75%
CLF240328C000180002024-03-28 12:58PM EDT18.004.624.605.65+0.57+14.07%3202443.75%
CLF240328C000185002024-03-28 9:32AM EDT18.503.903.855.15+0.30+8.33%338357.03%
CLF240328C000190002024-03-28 3:24PM EDT19.003.753.653.90+0.60+19.05%17129196.88%
CLF240328C000195002024-03-28 2:57PM EDT19.503.203.053.30+0.57+21.67%38136193.75%
CLF240328C000200002024-03-28 3:50PM EDT20.002.742.362.98+0.65+31.10%130674250.00%
CLF240328C000205002024-03-28 3:33PM EDT20.502.251.962.65+0.73+48.03%34780145.31%
CLF240328C000210002024-03-28 3:53PM EDT21.001.741.641.96+0.59+51.30%3771,714116.41%
CLF240328C000215002024-03-28 3:50PM EDT21.501.311.141.30+0.70+114.75%8182,20389.84%
CLF240328C000220002024-03-28 3:55PM EDT22.000.770.660.79+0.54+234.78%9962,54258.59%
CLF240328C000225002024-03-28 3:59PM EDT22.500.240.210.29+0.19+380.00%2,6621,92429.30%
CLF240328C000230002024-03-28 3:58PM EDT23.000.010.000.010.00-13089617.19%
CLF240328C000235002024-03-28 9:33AM EDT23.500.010.000.010.00-216739.06%
CLF240328C000240002024-03-27 12:08PM EDT24.000.010.000.010.00-2317550.00%
CLF240328C000245002024-03-25 9:38AM EDT24.500.010.000.010.00-833568.75%
CLF240328C000250002024-03-28 1:51PM EDT25.000.010.000.01-0.03-75.00%227881.25%
CLF240328C000255002024-03-11 3:49PM EDT25.500.020.000.010.00-4010596.88%
CLF240328C000260002024-03-14 1:50PM EDT26.000.010.000.010.00-80129112.50%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF240328P000140002024-02-12 1:45PM EDT14.000.020.000.030.00--25406.25%
CLF240328P000145002024-03-11 1:49PM EDT14.500.010.000.010.00-15225337.50%
CLF240328P000150002024-03-11 1:47PM EDT15.000.010.000.010.00-20148312.50%
CLF240328P000155002024-03-14 3:11PM EDT15.500.030.000.010.00-5063287.50%
CLF240328P000160002024-03-15 9:45AM EDT16.000.020.000.010.00-5080262.50%
CLF240328P000165002024-03-15 9:45AM EDT16.500.020.000.010.00-5094250.00%
CLF240328P000170002024-03-20 1:52PM EDT17.000.010.000.010.00-10113225.00%
CLF240328P000175002024-03-14 3:23PM EDT17.500.090.000.010.00-175200.00%
CLF240328P000180002024-03-26 1:44PM EDT18.000.010.000.010.00-10304187.50%
CLF240328P000185002024-03-28 12:13PM EDT18.500.010.000.010.00-11,120162.50%
CLF240328P000190002024-03-26 1:03PM EDT19.000.010.000.010.00-67,648143.75%
CLF240328P000195002024-03-26 10:55AM EDT19.500.010.000.020.00-2448140.63%
CLF240328P000200002024-03-28 3:50PM EDT20.000.010.000.010.00-3898106.25%
CLF240328P000205002024-03-27 2:37PM EDT20.500.010.000.010.00-180087.50%
CLF240328P000210002024-03-28 1:03PM EDT21.000.010.000.010.00-673571.88%
CLF240328P000215002024-03-28 2:29PM EDT21.500.020.000.02-0.01-33.33%35343759.38%
CLF240328P000220002024-03-28 11:49AM EDT22.000.010.000.01-0.09-90.00%10127139.06%
CLF240328P000225002024-03-28 3:24PM EDT22.500.020.000.01-0.39-95.12%7252016.41%
CLF240328P000230002024-03-28 3:45PM EDT23.000.230.220.39-1.32-85.16%801050.00%
CLF240328P000235002024-03-28 10:06AM EDT23.500.970.710.79-0.85-46.70%3550.00%
CLF240328P000250002024-03-27 10:55AM EDT25.002.972.172.660.00-6030169.53%
CLF240328P000255002024-03-26 3:08PM EDT25.503.822.513.150.00-63154.69%
CLF240328P000260002024-03-26 2:38PM EDT26.004.302.643.850.00-21346.88%