Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00010000 | 2024-04-18 3:42PM EDT | 10.00 | 10.86 | 6.85 | 8.25 | 0.00 | - | 20 | 21 | 257.03% |
| CLF240517C00012000 | 2024-04-26 12:38PM EDT | 12.00 | 6.00 | 3.85 | 7.05 | 0.00 | - | 3 | 3 | 177.73% |
| CLF240517C00013000 | 2024-04-26 10:37AM EDT | 13.00 | 5.25 | 2.25 | 5.95 | 0.00 | - | 21 | 22 | 104.30% |
| CLF240517C00014000 | 2024-04-29 10:24AM EDT | 14.00 | 4.05 | 2.50 | 5.00 | 0.00 | - | 52 | 159 | 149.22% |
| CLF240517C00015000 | 2024-04-30 1:48PM EDT | 15.00 | 2.20 | 1.95 | 2.19 | -0.75 | -25.42% | 1 | 23 | 56.64% |
| CLF240517C00015500 | 2024-04-23 9:32AM EDT | 15.50 | 4.15 | 1.50 | 1.92 | 0.00 | - | - | 94 | 59.47% |
| CLF240517C00016000 | 2024-04-30 12:30PM EDT | 16.00 | 1.30 | 1.11 | 1.15 | -0.92 | -41.44% | 50 | 211 | 41.99% |
| CLF240517C00016500 | 2024-04-30 2:18PM EDT | 16.50 | 0.88 | 0.76 | 0.78 | -0.76 | -46.34% | 18 | 1 | 38.77% |
| CLF240517C00017000 | 2024-04-30 3:54PM EDT | 17.00 | 0.49 | 0.48 | 0.50 | -0.85 | -63.43% | 640 | 382 | 37.60% |
| CLF240517C00017500 | 2024-04-30 3:57PM EDT | 17.50 | 0.29 | 0.28 | 0.31 | -0.68 | -70.10% | 104 | 205 | 37.79% |
| CLF240517C00018000 | 2024-04-30 3:52PM EDT | 18.00 | 0.16 | 0.16 | 0.18 | -0.39 | -70.91% | 551 | 5,054 | 37.89% |
| CLF240517C00018500 | 2024-04-30 3:54PM EDT | 18.50 | 0.09 | 0.09 | 0.10 | -0.27 | -75.00% | 2,188 | 1,403 | 38.09% |
| CLF240517C00019000 | 2024-04-30 3:43PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 1,026 | 13,911 | 39.65% |
| CLF240517C00019500 | 2024-04-30 3:36PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 137 | 2,798 | 41.80% |
| CLF240517C00020000 | 2024-04-30 3:53PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,375 | 15,078 | 44.92% |
| CLF240517C00020500 | 2024-04-30 3:15PM EDT | 20.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 36 | 1,127 | 53.13% |
| CLF240517C00021000 | 2024-04-30 3:46PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 401 | 18,648 | 51.56% |
| CLF240517C00021500 | 2024-04-29 12:00PM EDT | 21.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,311 | 65.63% |
| CLF240517C00022000 | 2024-04-30 2:49PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 8,226 | 60.16% |
| CLF240517C00022500 | 2024-04-26 9:36AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| CLF240517C00023000 | 2024-04-30 2:46PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 210 | 4,221 | 71.09% |
| CLF240517C00023500 | 2024-04-30 11:07AM EDT | 23.50 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 4 | 62 | 77.34% |
| CLF240517C00024000 | 2024-04-30 11:46AM EDT | 24.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 9 | 3,971 | 78.91% |
| CLF240517C00024500 | 2024-04-23 10:17AM EDT | 24.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 105.47% |
| CLF240517C00025000 | 2024-04-30 1:40PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 172 | 1,968 | 76.56% |
| CLF240517C00026000 | 2024-04-29 2:40PM EDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 120 | 277 | 96.09% |
| CLF240517C00027000 | 2024-04-29 11:33AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 238 | 100.00% |
| CLF240517C00028000 | 2024-04-29 1:02PM EDT | 28.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 131 | 132.03% |
| CLF240517C00029000 | 2024-04-05 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 27 | 27 | 139.06% |
| CLF240517C00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 240 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00013000 | 2024-03-25 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 87.50% |
| CLF240517P00014000 | 2024-04-25 3:11PM EDT | 14.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 2 | 42 | 68.75% |
| CLF240517P00015000 | 2024-04-30 1:38PM EDT | 15.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 3 | 420 | 41.41% |
| CLF240517P00015500 | 2024-04-30 2:29PM EDT | 15.50 | 0.08 | 0.09 | 0.11 | +0.04 | +100.00% | 105 | 32 | 39.26% |
| CLF240517P00016000 | 2024-04-30 3:53PM EDT | 16.00 | 0.18 | 0.18 | 0.19 | +0.12 | +200.00% | 148 | 119 | 36.72% |
| CLF240517P00016500 | 2024-04-30 3:49PM EDT | 16.50 | 0.34 | 0.32 | 0.34 | +0.25 | +277.78% | 259 | 32 | 35.94% |
| CLF240517P00017000 | 2024-04-30 3:55PM EDT | 17.00 | 0.56 | 0.55 | 0.57 | +0.38 | +211.11% | 373 | 3,779 | 35.55% |
| CLF240517P00017500 | 2024-04-30 3:51PM EDT | 17.50 | 0.85 | 0.85 | 0.87 | +0.53 | +165.63% | 609 | 1,240 | 34.77% |
| CLF240517P00018000 | 2024-04-30 3:54PM EDT | 18.00 | 1.25 | 1.21 | 1.25 | +0.75 | +150.00% | 304 | 4,426 | 35.16% |
| CLF240517P00018500 | 2024-04-30 3:49PM EDT | 18.50 | 1.66 | 1.49 | 1.89 | +0.95 | +133.80% | 128 | 712 | 56.84% |
| CLF240517P00019000 | 2024-04-30 3:43PM EDT | 19.00 | 2.12 | 2.08 | 2.20 | +0.94 | +79.66% | 49 | 3,433 | 45.51% |
| CLF240517P00019500 | 2024-04-30 11:25AM EDT | 19.50 | 2.17 | 2.50 | 2.70 | +0.72 | +49.66% | 5 | 238 | 52.34% |
| CLF240517P00020000 | 2024-04-30 2:22PM EDT | 20.00 | 2.95 | 2.60 | 3.60 | +0.85 | +40.48% | 184 | 2,804 | 100.78% |
| CLF240517P00020500 | 2024-04-30 11:25AM EDT | 20.50 | 3.15 | 1.93 | 4.50 | +0.88 | +38.77% | 21 | 240 | 141.21% |
| CLF240517P00021000 | 2024-04-30 10:18AM EDT | 21.00 | 3.40 | 3.35 | 4.80 | +0.40 | +13.33% | 29 | 3,125 | 133.20% |
| CLF240517P00021500 | 2024-04-29 1:39PM EDT | 21.50 | 3.38 | 2.57 | 5.65 | 0.00 | - | 2 | 2 | 168.75% |
| CLF240517P00022000 | 2024-04-30 10:40AM EDT | 22.00 | 4.50 | 5.05 | 6.15 | +0.60 | +15.38% | 10 | 1,186 | 129.88% |
| CLF240517P00022500 | 2024-04-29 3:03PM EDT | 22.50 | 4.55 | 3.60 | 7.05 | 0.00 | - | 1 | 4 | 214.06% |
| CLF240517P00023000 | 2024-04-24 11:47AM EDT | 23.00 | 4.75 | 4.00 | 7.15 | 0.00 | - | 15 | 12 | 190.43% |
| CLF240517P00024000 | 2024-04-25 12:38PM EDT | 24.00 | 6.00 | 6.30 | 8.15 | 0.00 | - | 3 | 5 | 106.25% |
| CLF240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 6.35 | 6.90 | 9.15 | 0.00 | - | 1 | 0 | 215.63% |
| CLF240517P00026000 | 2024-04-11 3:49PM EDT | 26.00 | 3.98 | 8.45 | 10.15 | 0.00 | - | 213 | 0 | 137.11% |
| CLF240517P00027000 | 2024-04-23 11:29AM EDT | 27.00 | 7.95 | 10.05 | 11.15 | 0.00 | - | 1 | 0 | 185.16% |
| CLF240517P00028000 | 2024-04-22 9:32AM EDT | 28.00 | 7.30 | 9.05 | 12.15 | 0.00 | - | - | 4 | 247.46% |
| CLF240517P00029000 | 2024-04-22 11:34AM EDT | 29.00 | 8.10 | 11.35 | 13.15 | 0.00 | - | 51 | 0 | 151.95% |
| CLF240517P00030000 | 2024-04-22 10:16AM EDT | 30.00 | 9.00 | 13.05 | 14.15 | 0.00 | - | 2 | 1 | 211.13% |
© 2024 Yahoo. All rights reserved.