Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00015000 | 2024-04-25 12:02PM EDT | 15.00 | 3.15 | 2.28 | 2.40 | 0.00 | - | - | 7 | 53.52% |
| CLF240524C00016000 | 2024-05-02 9:39AM EDT | 16.00 | 1.22 | 1.43 | 1.46 | +0.20 | +19.61% | 103 | 115 | 40.53% |
| CLF240524C00017000 | 2024-05-02 1:17PM EDT | 17.00 | 0.73 | 0.71 | 0.74 | +0.29 | +65.91% | 25 | 16 | 36.13% |
| CLF240524C00017500 | 2024-05-02 12:15PM EDT | 17.50 | 0.40 | 0.47 | 0.49 | +0.10 | +33.33% | 25 | 86 | 35.35% |
| CLF240524C00018000 | 2024-05-02 1:56PM EDT | 18.00 | 0.29 | 0.29 | 0.31 | +0.09 | +45.00% | 165 | 162 | 35.16% |
| CLF240524C00018500 | 2024-05-02 2:36PM EDT | 18.50 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 26 | 76 | 35.35% |
| CLF240524C00019000 | 2024-05-02 10:12AM EDT | 19.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 25 | 254 | 36.33% |
| CLF240524C00019500 | 2024-05-01 2:44PM EDT | 19.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 104 | 37.89% |
| CLF240524C00020000 | 2024-05-02 10:20AM EDT | 20.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 1,853 | 40.63% |
| CLF240524C00020500 | 2024-04-29 11:51AM EDT | 20.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 40 | 45 | 43.75% |
| CLF240524C00021000 | 2024-05-01 12:16PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 85 | 46.09% |
| CLF240524C00021500 | 2024-05-02 1:56PM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 269 | 50.78% |
| CLF240524C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.24 | 0.01 | 0.04 | 0.00 | - | 39 | 58 | 50.39% |
| CLF240524C00022500 | 2024-05-02 10:20AM EDT | 22.50 | 0.13 | 0.01 | 0.03 | +0.12 | +1,200.00% | 20 | 70 | 52.34% |
| CLF240524C00023000 | 2024-04-29 9:30AM EDT | 23.00 | 0.35 | 0.01 | 0.03 | 0.00 | - | 20 | 178 | 55.47% |
| CLF240524C00023500 | 2024-04-23 12:07PM EDT | 23.50 | 0.05 | 0.01 | 0.77 | 0.00 | - | 8 | 10 | 112.70% |
| CLF240524C00024000 | 2024-04-29 10:08AM EDT | 24.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 23 | 116.60% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 8 | 24 | 90.23% |
| CLF240524C00025000 | 2024-04-23 2:51PM EDT | 25.00 | 0.02 | 0.01 | 0.65 | 0.00 | - | 15 | 14 | 120.70% |
| CLF240524C00025500 | 2024-04-23 11:39AM EDT | 25.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 23 | 139.06% |
| CLF240524C00026000 | 2024-04-25 10:36AM EDT | 26.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 18 | 138.67% |
| CLF240524C00026500 | 2024-04-09 3:49PM EDT | 26.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 150.00% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 19 | 155.66% |
| CLF240524C00030000 | 2024-04-08 2:24PM EDT | 30.00 | 0.01 | 0.01 | 0.74 | -0.06 | -85.71% | 1 | 100 | 163.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 40 | 0 | 52.34% |
| CLF240524P00015000 | 2024-05-02 12:51PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1 | 57 | 41.41% |
| CLF240524P00016000 | 2024-05-02 11:14AM EDT | 16.00 | 0.20 | 0.15 | 0.17 | -0.09 | -31.03% | 1 | 147 | 35.65% |
| CLF240524P00017000 | 2024-05-02 2:00PM EDT | 17.00 | 0.47 | 0.44 | 0.46 | -0.12 | -20.34% | 52 | 310 | 33.11% |
| CLF240524P00017500 | 2024-05-02 9:54AM EDT | 17.50 | 0.92 | 0.68 | 0.72 | -0.25 | -21.37% | 25 | 221 | 33.11% |
| CLF240524P00018000 | 2024-05-02 11:17AM EDT | 18.00 | 1.16 | 1.01 | 1.04 | -0.23 | -16.55% | 13 | 280 | 32.62% |
| CLF240524P00018500 | 2024-05-01 10:22AM EDT | 18.50 | 1.86 | 1.39 | 1.43 | 0.00 | - | 4 | 106 | 33.01% |
| CLF240524P00019000 | 2024-05-02 12:37PM EDT | 19.00 | 2.03 | 1.82 | 1.87 | -0.27 | -11.74% | 1 | 156 | 34.38% |
| CLF240524P00019500 | 2024-05-01 12:29PM EDT | 19.50 | 3.00 | 2.28 | 2.34 | 0.00 | - | 2 | 21 | 36.72% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 20.00 | 1.60 | 2.73 | 2.85 | 0.00 | - | 15 | 22 | 43.56% |
| CLF240524P00020500 | 2024-05-01 3:27PM EDT | 20.50 | 3.58 | 3.25 | 3.35 | 0.00 | - | 4 | 14 | 48.83% |
| CLF240524P00021000 | 2024-04-29 11:02AM EDT | 21.00 | 2.91 | 3.55 | 3.85 | 0.00 | - | 5 | 0 | 53.52% |
| CLF240524P00021500 | 2024-04-19 9:30AM EDT | 21.50 | 1.80 | 4.00 | 4.30 | 0.00 | - | 1 | 9 | 48.05% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 4.70 | 4.80 | 0.00 | - | 4 | 0 | 51.95% |
| CLF240524P00022500 | 2024-04-09 9:46AM EDT | 22.50 | 1.45 | 5.25 | 5.30 | 0.00 | - | 1 | 2 | 55.86% |
| CLF240524P00023500 | 2024-04-24 11:39AM EDT | 23.50 | 5.15 | 6.20 | 6.45 | 0.00 | - | - | 0 | 70.31% |
| CLF240524P00024000 | 2024-04-30 9:55AM EDT | 24.00 | 6.40 | 6.70 | 6.80 | 0.00 | - | 1 | 12 | 66.41% |
| CLF240524P00024500 | 2024-04-17 9:30AM EDT | 24.50 | 3.23 | 6.55 | 7.50 | 0.00 | - | - | 0 | 105.47% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 7.70 | 7.80 | 0.00 | - | 2 | 0 | 73.44% |
| CLF240524P00026500 | 2024-04-12 11:05AM EDT | 26.50 | 4.65 | 9.20 | 9.30 | 0.00 | - | 1 | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.