Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00012000 | 2024-04-24 9:47AM EDT | 12.00 | 6.55 | 4.80 | 5.05 | 0.00 | - | - | 24 | 243.75% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 3.95 | 4.05 | 0.00 | - | 6 | 21 | 193.75% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 2.41 | 3.05 | 0.00 | - | 2 | 41 | 148.44% |
| CLF240503C00014500 | 2024-05-01 10:08AM EDT | 14.50 | 2.37 | 2.39 | 2.55 | 0.00 | - | 3 | 74 | 125.00% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 2.00 | 2.05 | 0.00 | - | 40 | 192 | 50.00% |
| CLF240503C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.92 | 0.87 | 1.07 | 0.00 | - | 233 | 271 | 68.75% |
| CLF240503C00016500 | 2024-05-02 10:25AM EDT | 16.50 | 0.55 | 0.54 | 0.58 | +0.22 | +66.67% | 112 | 595 | 46.09% |
| CLF240503C00017000 | 2024-05-02 10:24AM EDT | 17.00 | 0.17 | 0.18 | 0.20 | +0.08 | +88.89% | 1,813 | 3,978 | 37.11% |
| CLF240503C00017500 | 2024-05-02 9:59AM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 635 | 1,174 | 40.63% |
| CLF240503C00018000 | 2024-05-02 10:14AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 288 | 2,068 | 50.78% |
| CLF240503C00018500 | 2024-05-02 10:05AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 2,697 | 65.63% |
| CLF240503C00019000 | 2024-05-02 9:42AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 622 | 2,521 | 75.00% |
| CLF240503C00019500 | 2024-05-01 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,877 | 81.25% |
| CLF240503C00020000 | 2024-05-01 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,100 | 50.00% |
| CLF240503C00020500 | 2024-04-30 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 106.25% |
| CLF240503C00021000 | 2024-05-01 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 770 | 118.75% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,294 | 131.25% |
| CLF240503C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 143.75% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,557 | 50.00% |
| CLF240503C00023000 | 2024-04-30 10:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 162.50% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| CLF240503C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 280 | 181.25% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 193.75% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 200.00% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 212.50% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 218.75% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00014500 | 2024-05-01 2:57PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 695 | 115.63% |
| CLF240503P00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,129 | 78.13% |
| CLF240503P00015500 | 2024-05-01 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 325 | 62.50% |
| CLF240503P00016000 | 2024-05-02 10:17AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 254 | 53.13% |
| CLF240503P00016500 | 2024-05-02 10:22AM EDT | 16.50 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 45 | 382 | 37.50% |
| CLF240503P00017000 | 2024-05-02 10:27AM EDT | 17.00 | 0.16 | 0.16 | 0.18 | -0.24 | -60.00% | 200 | 1,065 | 38.28% |
| CLF240503P00017500 | 2024-05-02 10:17AM EDT | 17.50 | 0.56 | 0.50 | 0.54 | -0.02 | -3.45% | 20 | 1,831 | 44.53% |
| CLF240503P00018000 | 2024-05-02 9:53AM EDT | 18.00 | 1.08 | 0.96 | 1.03 | -0.04 | -3.57% | 8 | 1,112 | 50.78% |
| CLF240503P00018500 | 2024-05-02 9:59AM EDT | 18.50 | 1.55 | 1.38 | 1.64 | -0.48 | -23.65% | 22 | 692 | 78.13% |
| CLF240503P00019000 | 2024-05-01 2:34PM EDT | 19.00 | 2.36 | 1.97 | 2.03 | 0.00 | - | 27 | 1,214 | 90.63% |
| CLF240503P00019500 | 2024-05-02 10:17AM EDT | 19.50 | 2.50 | 2.41 | 2.58 | -0.50 | -16.67% | 9 | 106 | 103.13% |
| CLF240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 2.81 | 2.96 | 3.00 | -0.54 | -16.12% | 1 | 4,075 | 93.75% |
| CLF240503P00020500 | 2024-05-02 9:36AM EDT | 20.50 | 3.55 | 3.45 | 3.90 | -0.27 | -7.07% | 28 | 2,396 | 222.66% |
| CLF240503P00021000 | 2024-05-01 3:41PM EDT | 21.00 | 4.32 | 3.55 | 4.25 | 0.00 | - | 850 | 10 | 266.80% |
| CLF240503P00021500 | 2024-05-02 10:11AM EDT | 21.50 | 4.55 | 4.45 | 5.00 | -0.30 | -6.19% | 8 | 0 | 277.34% |
| CLF240503P00022000 | 2024-05-02 10:11AM EDT | 22.00 | 5.05 | 4.95 | 5.05 | -0.25 | -4.72% | 2 | 1 | 178.13% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 5.45 | 5.50 | 0.00 | - | 83 | 0 | 50.00% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 5.30 | 6.50 | 0.00 | - | 1 | 0 | 415.63% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 5.50 | 7.50 | 0.00 | - | - | 0 | 215.63% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 6.50 | 7.45 | 0.00 | - | 1 | 2 | 100.00% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 6.15 | 7.55 | 0.00 | - | - | 1 | 285.94% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 7.85 | 8.45 | 0.00 | - | - | 0 | 356.25% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 7.20 | 9.75 | 0.00 | - | 1 | 0 | 100.00% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 8.95 | 9.00 | 0.00 | - | 40 | 0 | 100.00% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 9.85 | 10.40 | 0.00 | - | 18 | 0 | 393.75% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 10.15 | 11.65 | 0.00 | - | - | 1 | 521.88% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 10.25 | 11.25 | 0.00 | - | - | 3 | 477.34% |
© 2024 Yahoo. All rights reserved.