Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-04-19 12:29PM EDT | 10.00 | 10.85 | 6.55 | 9.35 | 0.00 | - | 2 | 2 | 97.85% |
| CLF241018C00014000 | 2024-04-30 11:13AM EDT | 14.00 | 4.21 | 2.96 | 4.80 | -0.89 | -17.45% | 1 | 907 | 50.54% |
| CLF241018C00015000 | 2024-04-30 1:34PM EDT | 15.00 | 3.25 | 3.00 | 3.10 | -0.75 | -18.75% | 37 | 48 | 46.24% |
| CLF241018C00016000 | 2024-04-30 2:18PM EDT | 16.00 | 2.55 | 2.39 | 2.92 | -0.75 | -22.73% | 6 | 26 | 54.57% |
| CLF241018C00017000 | 2024-04-30 3:20PM EDT | 17.00 | 1.89 | 1.86 | 1.91 | -0.70 | -27.03% | 1 | 126 | 42.36% |
| CLF241018C00018000 | 2024-04-30 3:09PM EDT | 18.00 | 1.49 | 1.42 | 1.64 | -0.56 | -27.32% | 11 | 117 | 45.07% |
| CLF241018C00019000 | 2024-04-30 3:53PM EDT | 19.00 | 1.09 | 1.07 | 1.10 | -0.61 | -35.88% | 79 | 279 | 40.33% |
| CLF241018C00020000 | 2024-04-30 3:37PM EDT | 20.00 | 0.81 | 0.79 | 0.82 | -0.49 | -37.69% | 29 | 1,001 | 39.80% |
| CLF241018C00021000 | 2024-04-30 10:46AM EDT | 21.00 | 0.75 | 0.57 | 0.61 | -0.17 | -18.48% | 1 | 659 | 39.50% |
| CLF241018C00022000 | 2024-04-30 3:10PM EDT | 22.00 | 0.45 | 0.42 | 0.44 | -0.26 | -36.62% | 81 | 1,676 | 39.01% |
| CLF241018C00023000 | 2024-04-30 3:35PM EDT | 23.00 | 0.31 | 0.29 | 0.32 | -0.21 | -40.38% | 8 | 199 | 38.82% |
| CLF241018C00024000 | 2024-04-29 1:21PM EDT | 24.00 | 0.41 | 0.21 | 0.24 | 0.00 | - | 10 | 220 | 39.06% |
| CLF241018C00025000 | 2024-04-30 3:00PM EDT | 25.00 | 0.18 | 0.14 | 0.18 | -0.13 | -41.94% | 1 | 534 | 39.26% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.10 | 0.13 | -0.05 | -22.73% | 300 | 572 | 39.26% |
| CLF241018C00027000 | 2024-04-25 11:27AM EDT | 27.00 | 0.18 | 0.08 | 0.10 | 0.00 | - | 10 | 184 | 39.65% |
| CLF241018C00028000 | 2024-04-30 9:48AM EDT | 28.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 11 | 5,240 | 40.23% |
| CLF241018C00029000 | 2024-04-23 12:31PM EDT | 29.00 | 0.17 | 0.03 | 0.34 | 0.00 | - | 7 | 10 | 57.52% |
| CLF241018C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 40 | 250 | 44.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-04-30 2:12PM EDT | 10.00 | 0.09 | 0.09 | 0.14 | +0.04 | +80.00% | 6 | 20 | 51.66% |
| CLF241018P00011000 | 2024-04-30 2:52PM EDT | 11.00 | 0.14 | 0.14 | 0.17 | +0.03 | +27.27% | 1 | 46 | 45.90% |
| CLF241018P00012000 | 2024-04-30 2:53PM EDT | 12.00 | 0.22 | 0.23 | 0.25 | +0.05 | +29.41% | 1 | 10 | 42.77% |
| CLF241018P00013000 | 2024-04-30 1:00PM EDT | 13.00 | 0.33 | 0.35 | 0.38 | +0.08 | +32.00% | 2 | 50 | 40.53% |
| CLF241018P00014000 | 2024-04-30 2:54PM EDT | 14.00 | 0.54 | 0.54 | 0.57 | +0.15 | +38.46% | 1 | 79 | 38.62% |
| CLF241018P00015000 | 2024-04-30 1:14PM EDT | 15.00 | 0.76 | 0.80 | 1.03 | +0.18 | +31.03% | 105 | 1,745 | 41.99% |
| CLF241018P00016000 | 2024-04-30 3:56PM EDT | 16.00 | 1.15 | 1.15 | 1.19 | +0.33 | +40.24% | 81 | 2,503 | 35.60% |
| CLF241018P00017000 | 2024-04-30 1:34PM EDT | 17.00 | 1.63 | 1.59 | 1.64 | +0.42 | +34.71% | 12 | 2,142 | 34.33% |
| CLF241018P00018000 | 2024-04-29 1:22PM EDT | 18.00 | 1.97 | 1.75 | 2.21 | +0.34 | +20.86% | 5 | 220 | 33.59% |
| CLF241018P00019000 | 2024-04-29 9:32AM EDT | 19.00 | 2.28 | 2.79 | 2.85 | 0.00 | - | 1 | 105 | 32.32% |
| CLF241018P00020000 | 2024-04-26 1:20PM EDT | 20.00 | 2.81 | 3.50 | 3.60 | 0.00 | - | 6 | 250 | 31.69% |
| CLF241018P00021000 | 2024-04-22 2:20PM EDT | 21.00 | 2.04 | 4.30 | 4.40 | 0.00 | - | 17 | 57 | 30.37% |
| CLF241018P00022000 | 2024-04-30 3:56PM EDT | 22.00 | 5.25 | 5.15 | 5.25 | +1.07 | +25.60% | 60 | 203 | 28.32% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 5.90 | 6.70 | 0.00 | - | 4 | 32 | 47.85% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 6.50 | 8.65 | 0.00 | - | 1 | 35 | 76.17% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 8.45 | 9.80 | 0.00 | - | 7 | 1 | 61.57% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 11.45 | 12.65 | 0.00 | - | 32 | 0 | 65.63% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 12.65 | 14.15 | 0.00 | - | - | 0 | 58.30% |
© 2024 Yahoo. All rights reserved.