Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00020000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 1,016 | 52.34% |
| CLF240510C00020000 | 2024-04-26 1:53PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 53 | 719 | 43.36% |
| CLF240517C00020000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 274 | 14,995 | 38.87% |
| CLF240524C00020000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 6 | 1,825 | 39.06% |
| CLF240531C00020000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.19 | -0.08 | -28.57% | 11 | 250 | 37.70% |
| CLF240621C00020000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.34 | -0.11 | -24.44% | 333 | 11,054 | 37.11% |
| CLF240719C00020000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.54 | -0.15 | -22.06% | 3,583 | 3,382 | 37.31% |
| CLF240816C00020000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 0.79 | 0.79 | 0.82 | -0.21 | -21.00% | 73 | 924 | 40.19% |
| CLF241018C00020000 | 2024-04-26 2:17PM EDT | 2024-10-18 | 1.24 | 1.19 | 1.22 | -0.17 | -12.06% | 70 | 739 | 40.67% |
| CLF241115C00020000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 1.67 | 1.45 | 1.48 | 0.00 | - | 71 | 789 | 42.77% |
| CLF250117C00020000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 1.82 | 1.80 | 1.84 | -0.20 | -9.90% | 236 | 12,473 | 43.34% |
| CLF250620C00020000 | 2024-04-26 3:45PM EDT | 2025-06-20 | 2.67 | 2.58 | 2.75 | -0.27 | -9.18% | 161 | 502 | 46.39% |
| CLF251219C00020000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 3.70 | 3.40 | 3.50 | 0.00 | - | 104 | 1,436 | 46.95% |
| CLF260116C00020000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 3.55 | 3.50 | 4.00 | -0.38 | -9.67% | 3 | 2,856 | 51.29% |
| CLF261218C00020000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 4.90 | 4.65 | 4.85 | -0.25 | -4.85% | 8 | 368 | 48.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00020000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 2.01 | 1.91 | 2.18 | +0.07 | +3.61% | 11 | 4,903 | 63.67% |
| CLF240510P00020000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 2.06 | 2.01 | 2.19 | +0.01 | +0.49% | 12 | 130 | 44.92% |
| CLF240517P00020000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 2.08 | 2.08 | 2.21 | +0.19 | +10.05% | 25 | 2,813 | 38.87% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 1.60 | 2.05 | 2.72 | 0.00 | - | 15 | 22 | 69.04% |
| CLF240531P00020000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 1.70 | 1.99 | 2.84 | 0.00 | - | 9 | 22 | 67.68% |
| CLF240621P00020000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 2.27 | 2.22 | 2.36 | +0.20 | +9.66% | 26 | 7,775 | 32.32% |
| CLF240719P00020000 | 2024-04-26 10:20AM EDT | 2024-07-19 | 2.19 | 2.24 | 2.49 | -0.26 | -10.61% | 2 | 2,846 | 31.35% |
| CLF240816P00020000 | 2024-04-25 1:58PM EDT | 2024-08-16 | 2.36 | 2.49 | 2.68 | 0.00 | - | 153 | 1,022 | 32.91% |
| CLF241018P00020000 | 2024-04-26 1:20PM EDT | 2024-10-18 | 2.81 | 2.89 | 2.95 | +0.16 | +6.04% | 6 | 254 | 32.35% |
| CLF241115P00020000 | 2024-04-25 11:16AM EDT | 2024-11-15 | 3.07 | 3.05 | 3.15 | 0.00 | - | 11 | 1,096 | 34.03% |
| CLF250117P00020000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 3.32 | 3.30 | 3.35 | +0.10 | +3.11% | 204 | 11,559 | 33.15% |
| CLF250620P00020000 | 2024-04-25 1:04PM EDT | 2025-06-20 | 3.60 | 3.75 | 3.90 | 0.00 | - | 4 | 297 | 33.69% |
| CLF251219P00020000 | 2024-04-26 9:51AM EDT | 2025-12-19 | 4.05 | 4.20 | 4.35 | -0.15 | -3.57% | 28 | 1,224 | 33.08% |
| CLF260116P00020000 | 2024-04-23 2:47PM EDT | 2026-01-16 | 4.00 | 4.25 | 4.40 | 0.00 | - | 11 | 1,186 | 32.87% |
| CLF261218P00020000 | 2024-04-24 2:30PM EDT | 2026-12-18 | 4.31 | 4.90 | 5.10 | 0.00 | - | 2 | 15 | 32.59% |
© 2024 Yahoo. All rights reserved.