Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816C00010000 | 2024-04-24 12:34PM EDT | 10.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CLF240816C00013000 | 2024-04-22 3:30PM EDT | 13.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CLF240816C00014000 | 2024-04-30 1:34PM EDT | 14.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CLF240816C00015000 | 2024-04-30 10:00AM EDT | 15.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 344 | 0.00% |
| CLF240816C00016000 | 2024-04-30 1:43PM EDT | 16.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 0.00% |
| CLF240816C00017000 | 2024-04-30 2:05PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 0.39% |
| CLF240816C00018000 | 2024-04-30 3:50PM EDT | 18.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 128 | 349 | 3.13% |
| CLF240816C00019000 | 2024-04-30 3:08PM EDT | 19.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 427 | 1,554 | 6.25% |
| CLF240816C00020000 | 2024-04-30 3:37PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 299 | 1,171 | 6.25% |
| CLF240816C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 731 | 12.50% |
| CLF240816C00022000 | 2024-04-30 3:27PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 320 | 5,401 | 12.50% |
| CLF240816C00023000 | 2024-04-30 11:10AM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 1,594 | 12.50% |
| CLF240816C00024000 | 2024-04-30 12:53PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 695 | 12.50% |
| CLF240816C00025000 | 2024-04-30 12:39PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,950 | 12.50% |
| CLF240816C00026000 | 2024-04-25 2:24PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 25.00% |
| CLF240816C00027000 | 2024-04-30 11:01AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 25.00% |
| CLF240816C00028000 | 2024-04-23 3:43PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 25.00% |
| CLF240816C00029000 | 2024-04-25 10:08AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| CLF240816C00030000 | 2024-04-23 10:05AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 25.00% |
| CLF240816C00035000 | 2024-04-22 10:27AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,173 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816P00010000 | 2024-04-30 1:13PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| CLF240816P00013000 | 2024-04-25 2:08PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| CLF240816P00014000 | 2024-04-30 3:49PM EDT | 14.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 207 | 12.50% |
| CLF240816P00015000 | 2024-04-30 3:49PM EDT | 15.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 444 | 6.25% |
| CLF240816P00016000 | 2024-04-30 3:02PM EDT | 16.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 733 | 3.13% |
| CLF240816P00017000 | 2024-04-30 3:47PM EDT | 17.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 79 | 1,192 | 0.00% |
| CLF240816P00018000 | 2024-04-30 2:52PM EDT | 18.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 119 | 1,307 | 0.00% |
| CLF240816P00019000 | 2024-04-26 1:58PM EDT | 19.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 93 | 987 | 0.00% |
| CLF240816P00020000 | 2024-04-29 10:39AM EDT | 20.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,022 | 0.00% |
| CLF240816P00021000 | 2024-04-30 12:03PM EDT | 21.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 1,246 | 0.00% |
| CLF240816P00022000 | 2024-04-30 3:47PM EDT | 22.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 33 | 335 | 0.00% |
| CLF240816P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| CLF240816P00024000 | 2024-04-24 11:42AM EDT | 24.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 235 | 254 | 0.00% |
| CLF240816P00025000 | 2024-04-29 1:13PM EDT | 25.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| CLF240816P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 270 | 142 | 0.00% |
| CLF240816P00027000 | 2024-04-12 9:51AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CLF240816P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240816P00029000 | 2024-04-12 9:58AM EDT | 29.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240816P00030000 | 2024-04-12 9:58AM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.