Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00018000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.30 | -0.27 | -49.09% | 1,374 | 718 | 35.94% |
| CLF240510C00018000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.45 | -0.26 | -38.24% | 77 | 247 | 36.23% |
| CLF240517C00018000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.55 | 0.54 | 0.57 | -0.26 | -32.10% | 1,100 | 4,648 | 36.62% |
| CLF240524C00018000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 0.66 | 0.64 | 0.68 | -0.34 | -34.00% | 63 | 13 | 37.31% |
| CLF240531C00018000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.75 | -0.09 | -10.84% | 67 | 62 | 36.52% |
| CLF240621C00018000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.98 | 0.96 | 1.00 | -0.29 | -22.83% | 184 | 592 | 37.79% |
| CLF240719C00018000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.24 | 1.23 | 1.26 | -0.30 | -19.48% | 248 | 1,459 | 38.48% |
| CLF240816C00018000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 1.56 | 1.56 | 1.59 | -0.34 | -17.89% | 168 | 177 | 41.70% |
| CLF241018C00018000 | 2024-04-26 1:42PM EDT | 2024-10-18 | 2.05 | 1.99 | 2.04 | -0.28 | -12.02% | 30 | 63 | 42.53% |
| CLF241115C00018000 | 2024-04-26 1:10PM EDT | 2024-11-15 | 2.37 | 2.27 | 2.33 | -0.25 | -9.54% | 8 | 397 | 44.97% |
| CLF251219C00018000 | 2024-04-25 10:04AM EDT | 2025-12-19 | 4.00 | 4.20 | 4.35 | 0.00 | - | 1 | 1,998 | 48.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00018000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.40 | 0.38 | 0.40 | +0.13 | +48.15% | 1,108 | 842 | 33.99% |
| CLF240510P00018000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.54 | +0.15 | +40.54% | 329 | 356 | 34.08% |
| CLF240517P00018000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.64 | +0.16 | +34.04% | 109 | 4,319 | 33.69% |
| CLF240524P00018000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 0.68 | 0.68 | 0.73 | +0.12 | +21.43% | 36 | 172 | 33.69% |
| CLF240531P00018000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 0.73 | 0.56 | 0.80 | +0.07 | +10.61% | 27 | 169 | 33.30% |
| CLF240621P00018000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.98 | 0.96 | 0.98 | +0.22 | +28.95% | 1,364 | 2,875 | 32.81% |
| CLF240719P00018000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 1.14 | 1.15 | 1.18 | +0.11 | +10.68% | 67 | 5,691 | 32.62% |
| CLF240816P00018000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 1.44 | 1.41 | 1.44 | +0.04 | +2.86% | 8 | 1,141 | 34.86% |
| CLF241018P00018000 | 2024-04-26 1:22PM EDT | 2024-10-18 | 1.66 | 1.71 | 1.75 | +0.09 | +5.73% | 39 | 187 | 34.18% |
| CLF241115P00018000 | 2024-04-26 9:44AM EDT | 2024-11-15 | 1.76 | 1.92 | 1.98 | -0.15 | -7.85% | 2 | 1,551 | 36.08% |
| CLF251219P00018000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 3.00 | 3.15 | 3.30 | 0.00 | - | 105 | 728 | 35.57% |
© 2024 Yahoo. All rights reserved.