Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218C00003000 | 2024-04-29 9:36AM EDT | 3.00 | 15.00 | 11.85 | 15.25 | 0.00 | - | 1 | 2 | 134.47% |
| CLF261218C00005000 | 2024-04-30 10:44AM EDT | 5.00 | 13.02 | 10.95 | 15.00 | -0.45 | -3.34% | 21 | 232 | 82.91% |
| CLF261218C00008000 | 2024-04-24 2:32PM EDT | 8.00 | 10.44 | 8.30 | 12.40 | -1.06 | -9.22% | 2 | 35 | 62.06% |
| CLF261218C00010000 | 2024-04-30 1:15PM EDT | 10.00 | 9.10 | 8.25 | 8.95 | -0.85 | -8.54% | 7 | 42 | 51.93% |
| CLF261218C00013000 | 2024-04-30 2:19PM EDT | 13.00 | 7.25 | 6.95 | 7.95 | -0.75 | -9.38% | 7 | 146 | 56.69% |
| CLF261218C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 6.10 | 5.80 | 6.25 | -0.63 | -9.36% | 26 | 114 | 52.36% |
| CLF261218C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 5.10 | 5.00 | 5.95 | -0.90 | -15.00% | 105 | 208 | 51.81% |
| CLF261218C00020000 | 2024-04-30 1:35PM EDT | 20.00 | 4.05 | 3.95 | 4.15 | -0.80 | -16.49% | 15 | 350 | 47.83% |
| CLF261218C00022000 | 2024-04-29 12:04PM EDT | 22.00 | 4.15 | 2.79 | 3.55 | 0.00 | - | 14 | 203 | 46.95% |
| CLF261218C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 2.70 | 2.25 | 2.91 | -0.60 | -18.18% | 31 | 270 | 46.83% |
| CLF261218C00027000 | 2024-04-30 10:44AM EDT | 27.00 | 2.48 | 2.05 | 2.36 | -0.32 | -11.43% | 1 | 63 | 44.87% |
| CLF261218C00030000 | 2024-04-29 12:56PM EDT | 30.00 | 2.20 | 0.65 | 2.11 | 0.00 | - | 5 | 106 | 46.56% |
| CLF261218C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 1.25 | 1.14 | 2.28 | -0.30 | -19.35% | 7 | 802 | 53.86% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218P00003000 | 2024-01-29 12:47PM EDT | 3.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 8 | 14 | 55.86% |
| CLF261218P00005000 | 2024-04-25 3:00PM EDT | 5.00 | 0.22 | 0.00 | 4.50 | 0.00 | - | 1 | 23 | 119.87% |
| CLF261218P00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.49 | 0.56 | 0.66 | 0.00 | - | 1 | 26 | 45.31% |
| CLF261218P00010000 | 2024-04-30 3:00PM EDT | 10.00 | 1.00 | 0.80 | 1.08 | +0.10 | +11.11% | 9 | 71 | 41.90% |
| CLF261218P00013000 | 2024-04-26 1:31PM EDT | 13.00 | 1.80 | 1.45 | 1.99 | +0.05 | +2.86% | 1 | 59 | 38.11% |
| CLF261218P00015000 | 2024-04-30 1:42PM EDT | 15.00 | 2.70 | 0.92 | 2.82 | +0.60 | +28.57% | 2 | 144 | 36.33% |
| CLF261218P00017000 | 2024-04-25 10:19AM EDT | 17.00 | 3.40 | 3.40 | 3.75 | 0.00 | - | 38 | 165 | 34.16% |
| CLF261218P00020000 | 2024-04-24 2:30PM EDT | 20.00 | 4.31 | 5.15 | 7.85 | 0.00 | - | 2 | 15 | 53.48% |
| CLF261218P00022000 | 2024-04-30 12:20PM EDT | 22.00 | 6.39 | 4.75 | 8.40 | +1.07 | +20.11% | 1 | 26 | 44.73% |
| CLF261218P00025000 | 2024-04-30 3:32PM EDT | 25.00 | 8.69 | 8.45 | 10.15 | +0.77 | +9.72% | 5 | 113 | 38.83% |
| CLF261218P00030000 | 2024-04-25 3:03PM EDT | 30.00 | 11.92 | 10.50 | 14.65 | 0.00 | - | 5 | 42 | 40.97% |
| CLF261218P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 15.00 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 55.13% |
© 2024 Yahoo. All rights reserved.