Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 7.45 | 10.05 | 0.00 | - | 1 | 1 | 894.53% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 6.95 | 8.50 | 0.00 | - | 7 | 20 | 591.41% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 4.75 | 8.05 | 0.00 | - | - | 35 | 549.22% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 3.90 | 5.95 | 0.00 | - | - | 2 | 646.88% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 3.10 | 5.50 | 0.00 | - | 4 | 5 | 613.28% |
| CLF240510C00014000 | 2024-05-06 10:57AM EDT | 14.00 | 3.35 | 3.30 | 5.05 | 0.00 | - | 35 | 134 | 432.81% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 1.71 | 3.60 | 0.00 | - | - | 1 | 371.48% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 2.29 | 2.65 | 0.00 | - | 1 | 22 | 114.06% |
| CLF240510C00015500 | 2024-05-09 12:33PM EDT | 15.50 | 1.86 | 1.71 | 2.15 | -0.18 | -8.82% | 2 | 1 | 172.66% |
| CLF240510C00016000 | 2024-05-07 3:42PM EDT | 16.00 | 1.41 | 1.22 | 1.55 | 0.00 | - | 30 | 143 | 110.16% |
| CLF240510C00016500 | 2024-05-08 2:32PM EDT | 16.50 | 0.68 | 0.71 | 1.87 | 0.00 | - | 70 | 1,056 | 142.97% |
| CLF240510C00017000 | 2024-05-09 3:58PM EDT | 17.00 | 0.45 | 0.44 | 0.48 | +0.14 | +45.16% | 690 | 2,348 | 32.81% |
| CLF240510C00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 999 | 2,733 | 23.83% |
| CLF240510C00018000 | 2024-05-09 3:59PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 507 | 2,342 | 32.81% |
| CLF240510C00018500 | 2024-05-09 2:07PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,798 | 45.31% |
| CLF240510C00019000 | 2024-05-09 2:38PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,342 | 56.25% |
| CLF240510C00019500 | 2024-05-09 12:56PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 76.56% |
| CLF240510C00020000 | 2024-05-09 2:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 81.25% |
| CLF240510C00020500 | 2024-05-07 11:25AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 566 | 667 | 103.13% |
| CLF240510C00021000 | 2024-05-08 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 564 | 106.25% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 118.75% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 133 | 131.25% |
| CLF240510C00022500 | 2024-05-09 10:43AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 159 | 137.50% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 150.00% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 45 | 162.50% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,058 | 175.00% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 33 | 300.00% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 187.50% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 196.88% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 206.25% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 14 | 416.41% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 225.00% |
| CLF240510C00029500 | 2024-05-07 2:36PM EDT | 29.50 | 0.04 | 0.00 | 0.53 | +0.04 | - | - | 40 | 488.28% |
| CLF240510C00030000 | 2024-05-07 2:36PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 40 | 328.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00010000 | 2024-05-06 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 40 | 300.00% |
| CLF240510P00010500 | 2024-05-06 2:48PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | +0.01 | - | - | 20 | 434.38% |
| CLF240510P00011000 | 2024-05-06 2:48PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 20 | 250.00% |
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 162.50% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 380 | 143.75% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 140.63% |
| CLF240510P00015000 | 2024-05-09 10:32AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 864 | 100.00% |
| CLF240510P00015500 | 2024-05-08 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,564 | 81.25% |
| CLF240510P00016000 | 2024-05-08 10:49AM EDT | 16.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 185 | 82.03% |
| CLF240510P00016500 | 2024-05-09 11:57AM EDT | 16.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 905 | 65.63% |
| CLF240510P00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 662 | 5,299 | 32.81% |
| CLF240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.16 | 0.13 | 0.16 | -0.18 | -52.94% | 2,249 | 2,575 | 25.78% |
| CLF240510P00018000 | 2024-05-09 3:28PM EDT | 18.00 | 0.62 | 0.50 | 0.80 | -0.22 | -26.19% | 74 | 571 | 57.03% |
| CLF240510P00018500 | 2024-05-09 1:42PM EDT | 18.50 | 1.19 | 0.84 | 1.88 | -0.14 | -10.53% | 59 | 121 | 135.16% |
| CLF240510P00019000 | 2024-05-09 11:17AM EDT | 19.00 | 1.49 | 1.31 | 2.04 | -0.28 | -15.82% | 5 | 40 | 113.67% |
| CLF240510P00019500 | 2024-05-08 3:23PM EDT | 19.50 | 2.29 | 1.52 | 2.22 | 0.00 | - | 59 | 3 | 150.00% |
| CLF240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.80 | 2.14 | 3.00 | 0.00 | - | 5 | 2 | 101.56% |
| CLF240510P00020500 | 2024-05-08 3:06PM EDT | 20.50 | 3.35 | 2.61 | 4.10 | 0.00 | - | 11 | 3 | 232.42% |
| CLF240510P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 3.83 | 2.90 | 3.65 | 0.00 | - | 1 | 1 | 182.03% |
| CLF240510P00021500 | 2024-05-08 3:23PM EDT | 21.50 | 4.25 | 3.00 | 6.10 | 0.00 | - | 3 | 2 | 326.56% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 3.50 | 6.10 | 0.00 | - | 1 | 0 | 274.22% |
| CLF240510P00022500 | 2024-05-08 3:06PM EDT | 22.50 | 5.25 | 4.00 | 5.50 | 0.00 | - | 10 | 6 | 352.34% |
| CLF240510P00023000 | 2024-05-08 3:16PM EDT | 23.00 | 5.75 | 4.65 | 6.60 | 0.00 | - | 12 | 7 | 229.69% |
| CLF240510P00024000 | 2024-05-06 9:42AM EDT | 24.00 | 6.20 | 5.55 | 7.60 | 0.00 | - | 15 | 0 | 212.50% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 6.85 | 7.75 | 0.00 | - | 1 | 1 | 349.22% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 8.55 | 11.60 | 0.00 | - | 10 | 0 | 518.75% |
| CLF240510P00029000 | 2024-05-09 10:03AM EDT | 29.00 | 11.60 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 623.44% |
© 2024 Yahoo. All rights reserved.