Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00010000 | 2024-05-01 3:12PM EDT | 10.00 | 6.70 | 7.10 | 9.35 | 0.00 | - | 1 | 21 | 503.91% |
| CLF240517C00012000 | 2024-05-01 1:00PM EDT | 12.00 | 4.60 | 4.95 | 5.40 | 0.00 | - | 24 | 25 | 180.47% |
| CLF240517C00013000 | 2024-04-26 10:37AM EDT | 13.00 | 5.25 | 3.30 | 4.40 | 0.00 | - | 21 | 22 | 147.66% |
| CLF240517C00014000 | 2024-05-10 3:13PM EDT | 14.00 | 3.33 | 2.86 | 3.40 | +0.03 | +0.91% | 2 | 233 | 116.41% |
| CLF240517C00015000 | 2024-05-10 3:30PM EDT | 15.00 | 2.34 | 1.28 | 2.58 | +0.13 | +5.88% | 37 | 52 | 125.00% |
| CLF240517C00015500 | 2024-05-07 9:44AM EDT | 15.50 | 2.10 | 1.79 | 1.89 | 0.00 | - | 4 | 114 | 51.56% |
| CLF240517C00016000 | 2024-05-10 1:40PM EDT | 16.00 | 1.40 | 1.17 | 1.39 | +0.03 | +2.19% | 2 | 260 | 53.52% |
| CLF240517C00016500 | 2024-05-10 11:22AM EDT | 16.50 | 0.97 | 0.77 | 0.91 | +0.01 | +1.04% | 200 | 729 | 41.80% |
| CLF240517C00017000 | 2024-05-10 3:43PM EDT | 17.00 | 0.48 | 0.46 | 0.49 | -0.12 | -20.00% | 481 | 1,931 | 34.57% |
| CLF240517C00017500 | 2024-05-10 3:56PM EDT | 17.50 | 0.19 | 0.19 | 0.21 | -0.09 | -32.14% | 795 | 2,754 | 32.81% |
| CLF240517C00018000 | 2024-05-10 3:49PM EDT | 18.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 661 | 6,099 | 33.99% |
| CLF240517C00018500 | 2024-05-10 3:47PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 341 | 3,334 | 39.06% |
| CLF240517C00019000 | 2024-05-10 3:08PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 49 | 14,538 | 46.88% |
| CLF240517C00019500 | 2024-05-10 3:36PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 151 | 2,068 | 50.00% |
| CLF240517C00020000 | 2024-05-10 3:49PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 267 | 15,359 | 58.59% |
| CLF240517C00020500 | 2024-05-10 2:57PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,108 | 67.19% |
| CLF240517C00021000 | 2024-05-10 12:47PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 18,885 | 75.00% |
| CLF240517C00021500 | 2024-05-03 10:06AM EDT | 21.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,310 | 101.56% |
| CLF240517C00022000 | 2024-05-10 3:51PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 477 | 8,043 | 89.06% |
| CLF240517C00022500 | 2024-05-01 12:39PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 104.69% |
| CLF240517C00023000 | 2024-05-10 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 4,340 | 87.50% |
| CLF240517C00023500 | 2024-05-10 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 93.75% |
| CLF240517C00024000 | 2024-05-10 11:42AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,962 | 100.00% |
| CLF240517C00024500 | 2024-05-06 9:46AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 121.88% |
| CLF240517C00025000 | 2024-05-09 1:48PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,166 | 112.50% |
| CLF240517C00025500 | 2024-05-07 12:10PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 77 | 118.75% |
| CLF240517C00026000 | 2024-05-09 9:59AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 121.88% |
| CLF240517C00027000 | 2024-05-06 12:05PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 238 | 150.00% |
| CLF240517C00028000 | 2024-04-29 1:02PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 159.38% |
| CLF240517C00029000 | 2024-04-05 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 27 | 27 | 225.00% |
| CLF240517C00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 240 | 181.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00012000 | 2024-05-01 2:41PM EDT | 12.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | - | 2 | 251.95% |
| CLF240517P00013000 | 2024-05-02 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 93.75% |
| CLF240517P00013500 | 2024-05-10 1:12PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 81.25% |
| CLF240517P00014000 | 2024-05-10 3:33PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 236 | 71.88% |
| CLF240517P00014500 | 2024-05-10 1:08PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 119 | 71.88% |
| CLF240517P00015000 | 2024-05-09 9:36AM EDT | 15.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 447 | 60.16% |
| CLF240517P00015500 | 2024-05-09 10:09AM EDT | 15.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 142 | 55.47% |
| CLF240517P00016000 | 2024-05-10 3:10PM EDT | 16.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 26 | 232 | 46.09% |
| CLF240517P00016500 | 2024-05-10 3:47PM EDT | 16.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 257 | 750 | 36.33% |
| CLF240517P00017000 | 2024-05-10 3:46PM EDT | 17.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 379 | 4,474 | 32.03% |
| CLF240517P00017500 | 2024-05-10 3:57PM EDT | 17.50 | 0.35 | 0.36 | 0.38 | +0.01 | +2.94% | 273 | 2,230 | 31.64% |
| CLF240517P00018000 | 2024-05-10 3:46PM EDT | 18.00 | 0.78 | 0.72 | 0.77 | +0.10 | +14.71% | 99 | 4,343 | 35.55% |
| CLF240517P00018500 | 2024-05-10 3:10PM EDT | 18.50 | 1.21 | 1.17 | 1.45 | +0.01 | +0.83% | 6 | 708 | 56.84% |
| CLF240517P00019000 | 2024-05-10 2:56PM EDT | 19.00 | 1.71 | 1.63 | 1.76 | +0.19 | +12.50% | 8 | 3,425 | 60.55% |
| CLF240517P00019500 | 2024-05-07 10:18AM EDT | 19.50 | 1.94 | 2.12 | 2.25 | 0.00 | - | 26 | 67 | 69.53% |
| CLF240517P00020000 | 2024-05-09 2:22PM EDT | 20.00 | 2.66 | 2.50 | 3.40 | 0.00 | - | 20 | 430 | 120.31% |
| CLF240517P00020500 | 2024-05-08 12:43PM EDT | 20.50 | 3.36 | 3.15 | 3.80 | 0.00 | - | 3 | 2 | 136.72% |
| CLF240517P00021000 | 2024-05-10 2:13PM EDT | 21.00 | 3.65 | 3.65 | 3.75 | +0.05 | +1.39% | 12 | 28 | 78.13% |
| CLF240517P00021500 | 2024-05-01 2:35PM EDT | 21.50 | 4.90 | 2.92 | 4.40 | 0.00 | - | 1 | 0 | 145.70% |
| CLF240517P00022000 | 2024-05-06 2:40PM EDT | 22.00 | 4.67 | 4.65 | 6.10 | 0.00 | - | 1 | 33 | 232.81% |
| CLF240517P00022500 | 2024-04-29 3:03PM EDT | 22.50 | 4.55 | 5.15 | 6.25 | 0.00 | - | 1 | 1 | 218.75% |
| CLF240517P00023000 | 2024-05-02 9:37AM EDT | 23.00 | 6.05 | 5.50 | 6.20 | 0.00 | - | 5 | 14 | 163.67% |
| CLF240517P00023500 | 2024-05-02 10:11AM EDT | 23.50 | 6.55 | 5.15 | 6.25 | 0.00 | - | - | 3 | 141.41% |
| CLF240517P00024000 | 2024-05-06 11:56AM EDT | 24.00 | 6.70 | 6.65 | 7.40 | 0.00 | - | 6 | 4 | 219.14% |
| CLF240517P00024500 | 2024-05-06 9:42AM EDT | 24.50 | 6.70 | 6.15 | 7.35 | 0.00 | - | 1 | 1 | 189.06% |
| CLF240517P00025000 | 2024-05-06 9:42AM EDT | 25.00 | 7.20 | 7.40 | 8.50 | 0.00 | - | 6 | 5 | 221.09% |
| CLF240517P00025500 | 2024-05-02 9:37AM EDT | 25.50 | 8.55 | 7.15 | 8.50 | 0.00 | - | - | 1 | 240.23% |
| CLF240517P00026000 | 2024-04-11 3:49PM EDT | 26.00 | 3.98 | 8.65 | 8.75 | 0.00 | - | 213 | 0 | 145.31% |
| CLF240517P00026500 | 2024-05-01 9:40AM EDT | 26.50 | 9.55 | 8.95 | 10.85 | 0.00 | - | - | 0 | 327.34% |
| CLF240517P00027000 | 2024-05-09 10:03AM EDT | 27.00 | 9.60 | 8.85 | 11.30 | 0.00 | - | 1 | 1 | 279.30% |
| CLF240517P00028000 | 2024-05-02 9:33AM EDT | 28.00 | 10.95 | 8.80 | 11.45 | 0.00 | - | 21 | 0 | 360.16% |
| CLF240517P00029000 | 2024-04-22 11:34AM EDT | 29.00 | 8.10 | 11.50 | 11.75 | 0.00 | - | 51 | 0 | 213.28% |
| CLF240517P00030000 | 2024-04-22 10:16AM EDT | 30.00 | 9.00 | 12.20 | 12.80 | 0.00 | - | 2 | 1 | 246.88% |
© 2024 Yahoo. All rights reserved.