Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 725.78% |
| CLF240621C00005000 | 2024-03-27 12:39PM EDT | 5.00 | 17.10 | 12.85 | 13.85 | 0.00 | - | 2 | 324 | 403.32% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 972.66% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 536.52% |
| CLF240621C00008000 | 2024-04-23 11:43AM EDT | 8.00 | 11.10 | 7.55 | 10.85 | 0.00 | - | 3 | 29 | 151.56% |
| CLF240621C00010000 | 2024-04-30 1:34PM EDT | 10.00 | 7.20 | 6.90 | 9.00 | -1.20 | -14.29% | 5 | 249 | 176.27% |
| CLF240621C00011000 | 2024-03-13 3:30PM EDT | 11.00 | 9.60 | 9.80 | 10.85 | 0.00 | - | - | 1 | 360.74% |
| CLF240621C00012000 | 2024-03-13 1:15PM EDT | 12.00 | 8.90 | 8.25 | 10.75 | 0.00 | - | 1 | 29 | 332.03% |
| CLF240621C00013000 | 2024-04-30 3:28PM EDT | 13.00 | 4.08 | 4.00 | 6.05 | -1.06 | -20.62% | 3 | 1,543 | 117.19% |
| CLF240621C00014000 | 2024-04-26 1:57PM EDT | 14.00 | 4.17 | 2.45 | 4.95 | 0.00 | - | 4 | 26 | 81.84% |
| CLF240621C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 2.23 | 2.02 | 2.43 | -0.95 | -29.87% | 28 | 1,854 | 52.05% |
| CLF240621C00016000 | 2024-04-30 3:19PM EDT | 16.00 | 1.51 | 1.27 | 1.57 | -0.87 | -36.55% | 31 | 112 | 42.43% |
| CLF240621C00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.92 | 0.90 | 0.92 | -0.80 | -46.51% | 258 | 4,804 | 37.65% |
| CLF240621C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 0.51 | 0.50 | 0.52 | -0.47 | -47.96% | 1,256 | 997 | 36.72% |
| CLF240621C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.26 | 0.26 | 0.28 | -0.31 | -54.39% | 386 | 4,820 | 36.62% |
| CLF240621C00020000 | 2024-04-30 3:58PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | -0.19 | -57.58% | 687 | 11,246 | 37.21% |
| CLF240621C00021000 | 2024-04-30 3:43PM EDT | 21.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 358 | 3,564 | 38.09% |
| CLF240621C00022000 | 2024-04-30 3:03PM EDT | 22.00 | 0.05 | 0.05 | 0.12 | -0.05 | -50.00% | 289 | 8,718 | 48.24% |
| CLF240621C00023000 | 2024-04-30 3:37PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 133 | 5,143 | 43.36% |
| CLF240621C00024000 | 2024-04-30 12:39PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 4 | 1,191 | 48.44% |
| CLF240621C00025000 | 2024-04-30 3:00PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 2,595 | 50.39% |
| CLF240621C00026000 | 2024-04-23 3:25PM EDT | 26.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 58 | 887 | 68.75% |
| CLF240621C00027000 | 2024-04-25 3:46PM EDT | 27.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 2 | 657 | 96.68% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 200 | 217 | 64.84% |
| CLF240621C00029000 | 2024-04-29 11:20AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 168 | 61.72% |
| CLF240621C00030000 | 2024-04-29 12:13PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 1,239 | 65.63% |
| CLF240621C00031000 | 2024-04-22 1:05PM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 197 | 68.75% |
| CLF240621C00032000 | 2024-04-29 12:44PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 521 | 71.09% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 50 | 323 | 92.97% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 65 | 90 | 96.48% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 220 | 502 | 99.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 142.19% |
| CLF240621P00008000 | 2024-03-28 9:30AM EDT | 8.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 163 | 92.19% |
| CLF240621P00009000 | 2024-03-05 12:46PM EDT | 9.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 5 | 25 | 130.86% |
| CLF240621P00010000 | 2024-04-24 9:57AM EDT | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 5,035 | 69.53% |
| CLF240621P00011000 | 2024-04-09 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 96 | 120 | 73.83% |
| CLF240621P00012000 | 2024-04-24 2:36PM EDT | 12.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 28 | 225 | 62.70% |
| CLF240621P00013000 | 2024-04-30 1:56PM EDT | 13.00 | 0.06 | 0.05 | 0.36 | +0.02 | +50.00% | 2 | 12,368 | 59.57% |
| CLF240621P00014000 | 2024-04-30 3:05PM EDT | 14.00 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 1 | 650 | 40.72% |
| CLF240621P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 0.23 | 0.23 | 0.25 | +0.12 | +109.09% | 26 | 27,538 | 37.11% |
| CLF240621P00016000 | 2024-04-30 3:45PM EDT | 16.00 | 0.48 | 0.47 | 0.50 | +0.23 | +92.00% | 65 | 1,459 | 35.16% |
| CLF240621P00017000 | 2024-04-30 3:45PM EDT | 17.00 | 0.90 | 0.88 | 0.90 | +0.41 | +83.67% | 197 | 11,490 | 33.01% |
| CLF240621P00018000 | 2024-04-30 3:44PM EDT | 18.00 | 1.50 | 1.48 | 1.51 | +0.63 | +72.41% | 146 | 4,306 | 32.03% |
| CLF240621P00019000 | 2024-04-30 3:37PM EDT | 19.00 | 2.24 | 2.07 | 2.44 | +0.84 | +60.00% | 36 | 2,460 | 39.65% |
| CLF240621P00020000 | 2024-04-30 11:51AM EDT | 20.00 | 2.77 | 2.82 | 3.20 | +0.67 | +31.90% | 16 | 7,797 | 33.40% |
| CLF240621P00021000 | 2024-04-30 3:00PM EDT | 21.00 | 4.02 | 2.82 | 4.20 | +0.83 | +26.02% | 2 | 1,169 | 40.04% |
| CLF240621P00022000 | 2024-04-30 11:10AM EDT | 22.00 | 4.65 | 3.10 | 5.45 | +0.62 | +15.38% | 1 | 1,473 | 65.04% |
| CLF240621P00023000 | 2024-04-25 3:59PM EDT | 23.00 | 4.78 | 5.60 | 7.15 | 0.00 | - | 60 | 419 | 66.89% |
| CLF240621P00024000 | 2024-04-23 12:16PM EDT | 24.00 | 5.00 | 6.65 | 7.60 | 0.00 | - | 1 | 221 | 87.40% |
| CLF240621P00025000 | 2024-04-24 2:50PM EDT | 25.00 | 6.70 | 7.80 | 8.20 | 0.00 | - | 480 | 2 | 62.31% |
| CLF240621P00026000 | 2024-04-02 9:55AM EDT | 26.00 | 3.75 | 8.05 | 10.15 | 0.00 | - | 7 | 0 | 128.52% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 9.60 | 10.15 | 0.00 | - | 110 | 0 | 63.28% |
| CLF240621P00030000 | 2024-01-08 11:42AM EDT | 30.00 | 10.95 | 10.15 | 10.25 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 14.50 | 15.60 | 0.00 | - | 1 | 0 | 128.32% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 14.05 | 17.55 | 0.00 | - | 3 | 0 | 184.18% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 17.50 | 18.80 | 0.00 | - | 1 | 0 | 90.23% |
© 2024 Yahoo. All rights reserved.