Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 103.13% |
| CLF240510C00025000 | 2024-04-24 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 63 | 94.92% |
| CLF240517C00025000 | 2024-04-26 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,000 | 60.94% |
| CLF240524C00025000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 102.34% |
| CLF240531C00025000 | 2024-04-23 12:04PM EDT | 2024-05-31 | 0.38 | 0.01 | 0.75 | 0.00 | - | 7 | 30 | 95.51% |
| CLF240621C00025000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.09 | +0.05 | +100.00% | 42 | 2,628 | 52.54% |
| CLF240719C00025000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.31 | 0.00 | - | 3 | 1,690 | 57.62% |
| CLF240816C00025000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 1,985 | 40.04% |
| CLF241018C00025000 | 2024-04-25 11:49AM EDT | 2024-10-18 | 0.30 | 0.27 | 0.30 | 0.00 | - | 2 | 534 | 39.40% |
| CLF241115C00025000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 0.41 | 0.39 | 0.44 | -0.08 | -16.33% | 20 | 1,730 | 41.02% |
| CLF250117C00025000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.67 | -0.12 | -15.58% | 85 | 8,292 | 41.26% |
| CLF250620C00025000 | 2024-04-25 3:05PM EDT | 2025-06-20 | 1.30 | 1.23 | 1.30 | -0.10 | -7.14% | 2 | 676 | 42.87% |
| CLF251219C00025000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 2.01 | 1.88 | 1.98 | +0.03 | +1.52% | 2 | 1,723 | 43.87% |
| CLF260116C00025000 | 2024-04-26 2:55PM EDT | 2026-01-16 | 2.01 | 1.98 | 2.06 | -0.25 | -11.06% | 12 | 1,766 | 43.77% |
| CLF261218C00025000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 3.35 | 3.15 | 3.35 | -0.10 | -2.90% | 23 | 274 | 46.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 2024-05-10 | 3.19 | 5.30 | 7.20 | 0.00 | - | 1 | 1 | 105.47% |
| CLF240517P00025000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 6.35 | 5.65 | 7.20 | 0.00 | - | 1 | 0 | 85.16% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 2024-05-24 | 3.30 | 6.15 | 8.45 | 0.00 | - | 2 | 0 | 87.50% |
| CLF240621P00025000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 6.70 | 6.00 | 8.25 | 0.00 | - | 480 | 407 | 111.33% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 2024-07-19 | 5.30 | 6.65 | 8.45 | 0.00 | - | 3 | 4 | 63.48% |
| CLF240816P00025000 | 2024-04-04 9:37AM EDT | 2024-08-16 | 3.30 | 6.55 | 8.15 | 0.00 | - | 6 | 108 | 75.34% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 2024-10-18 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 4.50 | 6.60 | 7.80 | 0.00 | - | 1 | 150 | 47.56% |
| CLF250117P00025000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 7.25 | 7.15 | 7.30 | +0.45 | +6.62% | 3 | 2,987 | 27.98% |
| CLF250620P00025000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 7.10 | 7.35 | 10.00 | 0.00 | - | 93 | 316 | 64.65% |
| CLF251219P00025000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 7.45 | 7.65 | 7.80 | 0.00 | - | 2 | 2,158 | 27.59% |
| CLF260116P00025000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 7.10 | 7.65 | 7.85 | 0.00 | - | 4 | 1,039 | 27.69% |
| CLF261218P00025000 | 2024-04-25 3:19PM EDT | 2026-12-18 | 7.92 | 7.80 | 8.90 | 0.00 | - | 10 | 113 | 32.84% |
© 2024 Yahoo. All rights reserved.