Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00022000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 426 | 79.69% |
| CLF240510C00022000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.20 | 0.00 | - | 110 | 195 | 78.13% |
| CLF240517C00022000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 78 | 8,237 | 48.44% |
| CLF240524C00022000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.06 | 0.00 | - | 28 | 59 | 47.66% |
| CLF240531C00022000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 15 | 42.58% |
| CLF240621C00022000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 184 | 8,712 | 38.38% |
| CLF240719C00022000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 28 | 2,836 | 37.70% |
| CLF240816C00022000 | 2024-04-26 3:27PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.39 | -0.10 | -20.83% | 33 | 5,319 | 39.40% |
| CLF241018C00022000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 0.71 | 0.68 | 0.70 | -0.11 | -13.41% | 67 | 1,668 | 39.65% |
| CLF241115C00022000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 0.90 | 0.89 | 0.93 | -0.06 | -6.25% | 8 | 1,750 | 41.90% |
| CLF250117C00022000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 1.21 | 1.20 | 1.25 | -0.19 | -13.57% | 56 | 9,213 | 42.38% |
| CLF250620C00022000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 1.99 | 1.93 | 2.02 | -0.14 | -6.57% | 19 | 1,572 | 44.24% |
| CLF251219C00022000 | 2024-04-25 3:20PM EDT | 2025-12-19 | 3.01 | 2.70 | 2.80 | 0.00 | - | 1 | 1,201 | 45.53% |
| CLF260116C00022000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 2.79 | 2.78 | 2.88 | -0.30 | -9.71% | 14 | 2,665 | 45.36% |
| CLF261218C00022000 | 2024-04-26 11:02AM EDT | 2026-12-18 | 4.19 | 3.95 | 4.15 | -0.16 | -3.68% | 11 | 196 | 47.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00022000 | 2024-04-26 2:54PM EDT | 2024-05-03 | 4.06 | 3.75 | 4.20 | +0.01 | +0.25% | 7 | 42 | 107.81% |
| CLF240510P00022000 | 2024-04-26 2:54PM EDT | 2024-05-10 | 4.05 | 2.93 | 5.20 | +0.27 | +7.14% | 4 | 5 | 177.73% |
| CLF240517P00022000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 4.05 | 4.05 | 4.20 | +0.15 | +3.85% | 5 | 1,344 | 58.98% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 3.61 | 3.55 | 5.55 | 0.00 | - | 4 | 5 | 82.81% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 2024-05-31 | 1.46 | 2.90 | 5.45 | 0.00 | - | 21 | 1 | 122.36% |
| CLF240621P00022000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 3.94 | 3.90 | 5.20 | +0.19 | +5.07% | 86 | 1,482 | 58.01% |
| CLF240719P00022000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 4.00 | 3.55 | 5.00 | -0.17 | -4.08% | 25 | 718 | 63.67% |
| CLF240816P00022000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 3.92 | 4.20 | 4.30 | 0.00 | - | 40 | 349 | 30.76% |
| CLF241018P00022000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 4.18 | 4.35 | 4.50 | 0.00 | - | 1 | 203 | 31.20% |
| CLF241115P00022000 | 2024-04-12 2:18PM EDT | 2024-11-15 | 2.62 | 4.50 | 4.60 | 0.00 | - | 7 | 269 | 31.59% |
| CLF250117P00022000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 4.35 | 4.65 | 4.75 | 0.00 | - | 1 | 4,567 | 30.76% |
| CLF250620P00022000 | 2024-04-25 9:43AM EDT | 2025-06-20 | 5.05 | 5.05 | 5.20 | 0.00 | - | 124 | 743 | 31.32% |
| CLF251219P00022000 | 2024-04-12 9:47AM EDT | 2025-12-19 | 3.85 | 5.45 | 5.60 | 0.00 | - | 163 | 625 | 30.86% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 5.20 | 5.50 | 5.65 | 0.00 | - | 2 | 3,821 | 30.74% |
| CLF261218P00022000 | 2024-04-26 2:28PM EDT | 2026-12-18 | 5.32 | 6.10 | 6.30 | -0.56 | -9.52% | 1 | 27 | 30.59% |
© 2024 Yahoo. All rights reserved.