Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00012000 | 2024-04-24 9:47AM EDT | 12.00 | 6.55 | 4.25 | 7.30 | 0.00 | - | - | 24 | 730.47% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 3.30 | 5.30 | 0.00 | - | 6 | 21 | 275.00% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 2.65 | 5.20 | 0.00 | - | 2 | 41 | 567.19% |
| CLF240503C00014500 | 2024-05-01 10:08AM EDT | 14.50 | 2.37 | 2.74 | 3.00 | 0.00 | - | 3 | 74 | 253.13% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 2.03 | 2.45 | 0.00 | - | 40 | 192 | 260.94% |
| CLF240503C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.92 | 1.12 | 2.03 | 0.00 | - | 233 | 271 | 222.66% |
| CLF240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.80 | 0.75 | 0.86 | +0.47 | +142.42% | 226 | 595 | 66.41% |
| CLF240503C00017000 | 2024-05-02 3:48PM EDT | 17.00 | 0.32 | 0.31 | 0.33 | +0.23 | +255.56% | 2,890 | 3,978 | 42.19% |
| CLF240503C00017500 | 2024-05-02 3:49PM EDT | 17.50 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,307 | 1,174 | 42.97% |
| CLF240503C00018000 | 2024-05-02 3:58PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 533 | 2,068 | 59.38% |
| CLF240503C00018500 | 2024-05-02 3:49PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 239 | 2,697 | 78.13% |
| CLF240503C00019000 | 2024-05-02 12:11PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 625 | 2,521 | 87.50% |
| CLF240503C00019500 | 2024-05-02 10:57AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,877 | 106.25% |
| CLF240503C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 50.00% |
| CLF240503C00020500 | 2024-04-30 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 143.75% |
| CLF240503C00021000 | 2024-05-02 1:24PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 156.25% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,294 | 175.00% |
| CLF240503C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 187.50% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,557 | 50.00% |
| CLF240503C00023000 | 2024-05-02 12:02PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 225.00% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| CLF240503C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 280 | 250.00% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 262.50% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 275.00% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 287.50% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 300.00% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00014500 | 2024-05-02 1:44PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 695 | 150.00% |
| CLF240503P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,129 | 125.00% |
| CLF240503P00015500 | 2024-05-01 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 325 | 96.88% |
| CLF240503P00016000 | 2024-05-02 1:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 254 | 71.88% |
| CLF240503P00016500 | 2024-05-02 3:36PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 116 | 382 | 62.50% |
| CLF240503P00017000 | 2024-05-02 3:56PM EDT | 17.00 | 0.06 | 0.04 | 0.05 | -0.34 | -85.00% | 535 | 1,065 | 42.19% |
| CLF240503P00017500 | 2024-05-02 2:59PM EDT | 17.50 | 0.29 | 0.27 | 0.30 | -0.29 | -50.00% | 59 | 1,831 | 46.09% |
| CLF240503P00018000 | 2024-05-02 2:28PM EDT | 18.00 | 0.76 | 0.61 | 0.76 | -0.36 | -32.14% | 94 | 1,112 | 68.75% |
| CLF240503P00018500 | 2024-05-02 3:59PM EDT | 18.50 | 1.23 | 1.04 | 1.26 | -0.80 | -39.41% | 75 | 692 | 98.44% |
| CLF240503P00019000 | 2024-05-02 3:23PM EDT | 19.00 | 1.75 | 1.51 | 1.91 | -0.61 | -25.85% | 68 | 1,214 | 200.78% |
| CLF240503P00019500 | 2024-05-02 10:17AM EDT | 19.50 | 2.50 | 0.47 | 4.35 | -0.50 | -16.67% | 9 | 106 | 232.81% |
| CLF240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 2.72 | 2.52 | 2.93 | -0.63 | -18.81% | 572 | 4,075 | 125.00% |
| CLF240503P00020500 | 2024-05-02 3:50PM EDT | 20.50 | 3.23 | 2.84 | 5.35 | -0.59 | -15.45% | 622 | 2,396 | 536.72% |
| CLF240503P00021000 | 2024-05-01 3:41PM EDT | 21.00 | 4.32 | 2.94 | 4.25 | 0.00 | - | 850 | 10 | 456.64% |
| CLF240503P00021500 | 2024-05-02 10:37AM EDT | 21.50 | 4.50 | 2.96 | 5.20 | -0.35 | -7.22% | 10 | 0 | 636.33% |
| CLF240503P00022000 | 2024-05-02 10:11AM EDT | 22.00 | 5.05 | 2.97 | 4.80 | -0.25 | -4.72% | 2 | 1 | 298.44% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 3.65 | 6.15 | 0.00 | - | 83 | 0 | 681.25% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 5.35 | 7.75 | 0.00 | - | 1 | 0 | 676.56% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 5.20 | 7.90 | 0.00 | - | - | 0 | 509.38% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 6.40 | 8.65 | 0.00 | - | 1 | 2 | 720.70% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 5.60 | 8.85 | 0.00 | - | - | 1 | 262.50% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 6.65 | 9.85 | 0.00 | - | - | 0 | 664.84% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 429.69% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 7.85 | 9.65 | 0.00 | - | 40 | 0 | 378.13% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 8.60 | 10.50 | 0.00 | - | 18 | 0 | 848.44% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 10.15 | 10.90 | 0.00 | - | - | 1 | 657.81% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 9.65 | 12.85 | 0.00 | - | - | 3 | 786.72% |
© 2024 Yahoo. All rights reserved.