Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620C00005000 | 2024-03-04 4:38PM EDT | 5.00 | 15.90 | 17.85 | 20.45 | 0.00 | - | 3 | 8 | 0.00% |
| CLF250620C00010000 | 2024-02-21 4:40PM EDT | 10.00 | 10.40 | 11.45 | 12.60 | 0.00 | - | 1 | 2 | 163.13% |
| CLF250620C00013000 | 2024-04-23 2:27PM EDT | 13.00 | 7.25 | 4.85 | 7.50 | 0.00 | - | 8 | 20 | 62.99% |
| CLF250620C00015000 | 2024-04-30 2:19PM EDT | 15.00 | 4.45 | 4.25 | 5.40 | -0.80 | -15.24% | 14 | 121 | 56.79% |
| CLF250620C00017000 | 2024-04-30 3:13PM EDT | 17.00 | 3.35 | 3.20 | 3.30 | -0.75 | -18.29% | 20 | 180 | 46.83% |
| CLF250620C00020000 | 2024-04-30 1:51PM EDT | 20.00 | 2.20 | 2.03 | 2.11 | -0.59 | -21.15% | 211 | 576 | 44.24% |
| CLF250620C00022000 | 2024-04-30 3:37PM EDT | 22.00 | 1.52 | 1.29 | 1.55 | -0.56 | -26.92% | 35 | 1,566 | 43.16% |
| CLF250620C00025000 | 2024-04-30 1:38PM EDT | 25.00 | 0.99 | 0.92 | 0.97 | -0.30 | -23.26% | 61 | 676 | 42.16% |
| CLF250620C00030000 | 2024-04-30 3:16PM EDT | 30.00 | 0.45 | 0.42 | 0.45 | -0.15 | -25.00% | 31 | 1,940 | 41.41% |
| CLF250620C00035000 | 2024-04-30 3:45PM EDT | 35.00 | 0.24 | 0.20 | 0.24 | -0.11 | -31.43% | 82 | 293 | 42.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620P00005000 | 2024-04-30 3:17PM EDT | 5.00 | 0.08 | 0.02 | 0.47 | +0.01 | +14.29% | 2 | 2 | 79.10% |
| CLF250620P00008000 | 2024-04-30 3:11PM EDT | 8.00 | 0.23 | 0.16 | 0.40 | +0.07 | +43.75% | 4 | 24 | 53.03% |
| CLF250620P00010000 | 2024-04-30 1:36PM EDT | 10.00 | 0.40 | 0.36 | 0.44 | +0.10 | +33.33% | 4 | 8 | 45.41% |
| CLF250620P00013000 | 2024-04-30 1:32PM EDT | 13.00 | 0.98 | 0.98 | 1.00 | +0.13 | +15.29% | 40 | 375 | 39.36% |
| CLF250620P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 1.65 | 1.41 | 1.74 | +0.22 | +15.38% | 11 | 1,357 | 38.23% |
| CLF250620P00017000 | 2024-04-29 1:51PM EDT | 17.00 | 2.10 | 2.26 | 2.59 | 0.00 | - | 2,000 | 3,451 | 35.35% |
| CLF250620P00020000 | 2024-04-30 12:04PM EDT | 20.00 | 4.00 | 3.20 | 5.30 | +0.40 | +11.11% | 1 | 297 | 45.51% |
| CLF250620P00022000 | 2024-04-25 9:43AM EDT | 22.00 | 5.05 | 5.65 | 5.80 | 0.00 | - | 124 | 743 | 29.88% |
| CLF250620P00025000 | 2024-04-29 1:22PM EDT | 25.00 | 7.25 | 8.15 | 8.30 | 0.00 | - | 34 | 350 | 25.98% |
| CLF250620P00030000 | 2024-04-25 9:35AM EDT | 30.00 | 12.25 | 12.05 | 14.55 | 0.00 | - | 1 | 0 | 60.55% |
© 2024 Yahoo. All rights reserved.