Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00017000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.95 | 0.94 | 1.18 | -0.26 | -21.49% | 47 | 32 | 56.25% |
| CLF240510C00017000 | 2024-04-24 1:35PM EDT | 2024-05-10 | 1.36 | 1.04 | 1.27 | -0.08 | -5.56% | 1 | 19 | 57.03% |
| CLF240517C00017000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 1.17 | 1.15 | 1.21 | -0.20 | -14.60% | 11 | 377 | 41.80% |
| CLF240524C00017000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 1.80 | 1.24 | 1.51 | 0.00 | - | 2 | 7 | 53.42% |
| CLF240621C00017000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 1.53 | 1.53 | 1.57 | -0.29 | -15.93% | 97 | 4,304 | 39.75% |
| CLF240719C00017000 | 2024-04-26 1:21PM EDT | 2024-07-19 | 1.87 | 1.77 | 2.20 | -0.33 | -15.00% | 7 | 1,597 | 52.10% |
| CLF240816C00017000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 2.10 | 2.05 | 2.34 | -0.30 | -12.50% | 43 | 162 | 48.83% |
| CLF241018C00017000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 2.92 | 2.52 | 2.58 | 0.00 | - | 19 | 116 | 44.09% |
| CLF241115C00017000 | 2024-04-26 1:34PM EDT | 2024-11-15 | 2.91 | 2.79 | 2.84 | -0.14 | -4.59% | 50 | 126 | 46.09% |
| CLF250117C00017000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 3.18 | 3.15 | 3.25 | -0.17 | -5.07% | 182 | 3,193 | 47.34% |
| CLF250620C00017000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 4.05 | 3.90 | 4.05 | -0.35 | -7.95% | 25 | 152 | 48.73% |
| CLF260116C00017000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 4.87 | 4.75 | 4.90 | -0.20 | -3.94% | 17 | 1,279 | 49.54% |
| CLF261218C00017000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 6.10 | 5.95 | 6.10 | -0.15 | -2.40% | 15 | 209 | 50.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00017000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 108 | 297 | 40.63% |
| CLF240510P00017000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 19 | 118 | 36.33% |
| CLF240517P00017000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 57 | 3,667 | 36.13% |
| CLF240524P00017000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.34 | +0.06 | +24.00% | 12 | 156 | 36.62% |
| CLF240531P00017000 | 2024-04-26 2:51PM EDT | 2024-05-31 | 0.34 | 0.36 | 0.39 | +0.04 | +13.33% | 106 | 64 | 35.35% |
| CLF240621P00017000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 0.52 | 0.54 | 0.55 | +0.09 | +20.93% | 33 | 11,442 | 34.28% |
| CLF240719P00017000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.73 | 0.71 | 0.74 | +0.13 | +21.67% | 10 | 1,830 | 33.99% |
| CLF240816P00017000 | 2024-04-26 2:50PM EDT | 2024-08-16 | 0.93 | 0.96 | 0.99 | +0.07 | +8.14% | 223 | 1,149 | 36.18% |
| CLF241018P00017000 | 2024-04-26 2:35PM EDT | 2024-10-18 | 1.24 | 1.23 | 1.29 | +0.04 | +3.33% | 1,381 | 223 | 35.35% |
| CLF241115P00017000 | 2024-04-26 3:30PM EDT | 2024-11-15 | 1.45 | 1.45 | 1.51 | -0.05 | -3.33% | 42 | 286 | 37.21% |
| CLF250117P00017000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 1.75 | 1.48 | 1.75 | +0.15 | +9.37% | 3 | 11,090 | 36.62% |
| CLF250620P00017000 | 2024-04-26 3:53PM EDT | 2025-06-20 | 2.22 | 1.96 | 2.36 | +0.02 | +0.91% | 10 | 1,480 | 37.55% |
| CLF260116P00017000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 2.81 | 2.63 | 2.84 | +0.14 | +5.24% | 10 | 2,660 | 36.06% |
| CLF261218P00017000 | 2024-04-25 10:19AM EDT | 2026-12-18 | 3.40 | 3.30 | 3.50 | 0.00 | - | 38 | 165 | 35.19% |
© 2024 Yahoo. All rights reserved.