Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719C00003000 | 2024-03-27 10:52AM EDT | 3.00 | 19.05 | 15.00 | 15.75 | 0.00 | - | 1 | 0 | 490.23% |
| CLF240719C00005000 | 2024-04-24 12:09PM EDT | 5.00 | 13.25 | 11.85 | 12.45 | 0.00 | - | 3 | 25 | 181.64% |
| CLF240719C00009000 | 2024-04-19 12:07PM EDT | 9.00 | 11.80 | 7.45 | 8.60 | 0.00 | - | 1 | 50 | 86.33% |
| CLF240719C00010000 | 2024-04-23 1:09PM EDT | 10.00 | 9.30 | 6.40 | 7.55 | 0.00 | - | 6 | 15 | 66.41% |
| CLF240719C00011000 | 2024-04-24 11:36AM EDT | 11.00 | 7.55 | 5.55 | 6.70 | 0.00 | - | 6 | 23 | 72.46% |
| CLF240719C00012000 | 2024-04-24 2:20PM EDT | 12.00 | 6.45 | 5.00 | 5.70 | 0.00 | - | 8 | 53 | 76.07% |
| CLF240719C00013000 | 2024-04-29 11:16AM EDT | 13.00 | 5.35 | 3.10 | 6.10 | 0.00 | - | 1 | 198 | 75.98% |
| CLF240719C00014000 | 2024-04-23 2:20PM EDT | 14.00 | 5.15 | 3.20 | 3.30 | 0.00 | - | 4 | 594 | 48.63% |
| CLF240719C00015000 | 2024-04-30 3:14PM EDT | 15.00 | 2.50 | 2.31 | 3.30 | -0.95 | -27.54% | 196 | 337 | 56.89% |
| CLF240719C00016000 | 2024-04-26 10:44AM EDT | 16.00 | 2.70 | 1.51 | 1.94 | 0.00 | - | 1 | 434 | 47.17% |
| CLF240719C00017000 | 2024-04-30 3:51PM EDT | 17.00 | 1.18 | 1.16 | 1.19 | -0.78 | -39.80% | 598 | 1,602 | 39.21% |
| CLF240719C00018000 | 2024-04-30 3:46PM EDT | 18.00 | 0.74 | 0.74 | 0.77 | -0.52 | -41.27% | 195 | 1,698 | 38.18% |
| CLF240719C00019000 | 2024-04-30 3:21PM EDT | 19.00 | 0.46 | 0.46 | 0.48 | -0.38 | -45.24% | 232 | 1,129 | 37.70% |
| CLF240719C00020000 | 2024-04-30 3:19PM EDT | 20.00 | 0.29 | 0.27 | 0.29 | -0.26 | -47.27% | 186 | 7,418 | 37.50% |
| CLF240719C00021000 | 2024-04-30 3:37PM EDT | 21.00 | 0.17 | 0.15 | 0.18 | -0.16 | -48.48% | 121 | 2,750 | 37.99% |
| CLF240719C00022000 | 2024-04-30 3:41PM EDT | 22.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 231 | 2,861 | 38.48% |
| CLF240719C00023000 | 2024-04-30 11:49AM EDT | 23.00 | 0.08 | 0.05 | 0.13 | -0.05 | -38.46% | 17 | 15,320 | 44.92% |
| CLF240719C00024000 | 2024-04-30 3:48PM EDT | 24.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 34 | 1,212 | 46.68% |
| CLF240719C00025000 | 2024-04-30 11:43AM EDT | 25.00 | 0.06 | 0.02 | 0.27 | -0.02 | -25.00% | 10 | 1,680 | 54.88% |
| CLF240719C00026000 | 2024-04-25 3:51PM EDT | 26.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 424 | 57.42% |
| CLF240719C00027000 | 2024-04-23 9:36AM EDT | 27.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 3 | 365 | 61.13% |
| CLF240719C00028000 | 2024-04-30 11:07AM EDT | 28.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 4 | 187 | 52.73% |
| CLF240719C00030000 | 2024-04-24 12:23PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 468 | 54.69% |
| CLF240719C00035000 | 2024-04-08 1:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 519 | 73.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719P00009000 | 2024-01-29 4:07PM EDT | 9.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 51 | 19 | 84.77% |
| CLF240719P00010000 | 2024-04-22 11:40AM EDT | 10.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 1 | 204 | 85.16% |
| CLF240719P00011000 | 2024-04-23 1:47PM EDT | 11.00 | 0.03 | 0.02 | 0.43 | 0.00 | - | 38 | 125 | 72.46% |
| CLF240719P00012000 | 2024-04-26 2:28PM EDT | 12.00 | 0.05 | 0.03 | 0.45 | 0.00 | - | 60 | 338 | 62.01% |
| CLF240719P00013000 | 2024-04-29 2:20PM EDT | 13.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 5 | 118 | 42.58% |
| CLF240719P00014000 | 2024-04-30 2:30PM EDT | 14.00 | 0.20 | 0.18 | 0.23 | +0.05 | +33.33% | 1 | 750 | 39.65% |
| CLF240719P00015000 | 2024-04-30 3:31PM EDT | 15.00 | 0.36 | 0.35 | 0.39 | +0.14 | +63.64% | 11 | 421 | 36.52% |
| CLF240719P00016000 | 2024-04-30 3:53PM EDT | 16.00 | 0.68 | 0.66 | 0.68 | +0.27 | +65.85% | 1,494 | 1,322 | 34.86% |
| CLF240719P00017000 | 2024-04-30 2:11PM EDT | 17.00 | 0.99 | 1.08 | 1.11 | +0.36 | +57.14% | 34 | 1,840 | 33.50% |
| CLF240719P00018000 | 2024-04-30 3:00PM EDT | 18.00 | 1.60 | 1.65 | 1.71 | +0.57 | +55.34% | 149 | 5,862 | 32.91% |
| CLF240719P00019000 | 2024-04-30 11:14AM EDT | 19.00 | 2.35 | 2.28 | 2.64 | +0.78 | +49.68% | 30 | 1,573 | 39.94% |
| CLF240719P00020000 | 2024-04-30 2:49PM EDT | 20.00 | 3.11 | 3.20 | 5.10 | +0.76 | +32.34% | 61 | 2,843 | 66.36% |
| CLF240719P00021000 | 2024-04-30 12:03PM EDT | 21.00 | 3.77 | 3.35 | 4.70 | +0.70 | +22.80% | 26 | 2,941 | 57.52% |
| CLF240719P00022000 | 2024-04-30 3:54PM EDT | 22.00 | 5.10 | 5.05 | 5.20 | +1.05 | +25.93% | 62 | 476 | 37.70% |
| CLF240719P00023000 | 2024-04-24 12:57PM EDT | 23.00 | 4.75 | 5.85 | 6.20 | 0.00 | - | 1 | 1,315 | 42.38% |
| CLF240719P00024000 | 2024-04-26 11:51AM EDT | 24.00 | 6.05 | 5.80 | 8.85 | 0.00 | - | 2 | 234 | 56.35% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 25.00 | 5.30 | 7.60 | 8.20 | 0.00 | - | 3 | 4 | 50.78% |
| CLF240719P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.83 | 9.00 | 9.60 | 0.00 | - | 170 | 153 | 63.28% |
| CLF240719P00027000 | 2024-04-02 10:00AM EDT | 27.00 | 4.65 | 9.70 | 10.60 | 0.00 | - | 4 | 3 | 51.56% |
| CLF240719P00030000 | 2024-02-12 11:03AM EDT | 30.00 | 10.20 | 9.30 | 9.85 | 0.00 | - | 220 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.