Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 3.85 | 3.95 | -1.25 | -23.81% | 2 | 39 | 90.63% |
| CLF240503C00015000 | 2024-04-25 9:30AM EDT | 15.00 | 3.15 | 2.53 | 5.00 | 0.00 | - | 1 | 182 | 222.07% |
| CLF240503C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.95 | 0.94 | 1.18 | -0.26 | -21.49% | 47 | 32 | 52.15% |
| CLF240503C00017500 | 2024-04-26 1:50PM EDT | 17.50 | 0.65 | 0.54 | 0.58 | -0.09 | -12.16% | 82 | 96 | 36.72% |
| CLF240503C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 0.28 | 0.28 | 0.30 | -0.27 | -49.09% | 1,374 | 718 | 35.94% |
| CLF240503C00019000 | 2024-04-26 3:56PM EDT | 19.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 726 | 1,516 | 39.84% |
| CLF240503C00019500 | 2024-04-26 3:37PM EDT | 19.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 1,136 | 932 | 44.14% |
| CLF240503C00020000 | 2024-04-26 3:10PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 1,016 | 50.00% |
| CLF240503C00020500 | 2024-04-25 11:36AM EDT | 20.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 251 | 58.59% |
| CLF240503C00021000 | 2024-04-26 2:09PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 114 | 674 | 59.38% |
| CLF240503C00021500 | 2024-04-26 2:15PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 208 | 2,294 | 62.50% |
| CLF240503C00022000 | 2024-04-26 10:57AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 426 | 73.44% |
| CLF240503C00022500 | 2024-04-26 10:53AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 2,526 | 68.75% |
| CLF240503C00023000 | 2024-04-26 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 514 | 75.00% |
| CLF240503C00023500 | 2024-04-26 10:01AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 5 | 327 | 81.25% |
| CLF240503C00024000 | 2024-04-26 10:33AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 281 | 84.38% |
| CLF240503C00024500 | 2024-04-23 10:25AM EDT | 24.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 43 | 146.48% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 93.75% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 100.00% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 106.25% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 112.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00015000 | 2024-04-26 3:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 210 | 56.25% |
| CLF240503P00015500 | 2024-04-26 3:17PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 70 | 54.69% |
| CLF240503P00016000 | 2024-04-26 3:44PM EDT | 16.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 11 | 229 | 61.72% |
| CLF240503P00016500 | 2024-04-26 3:54PM EDT | 16.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 8 | 114 | 44.92% |
| CLF240503P00017000 | 2024-04-26 3:52PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 108 | 297 | 37.50% |
| CLF240503P00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 222 | 1,335 | 34.38% |
| CLF240503P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.40 | 0.38 | 0.40 | +0.13 | +48.15% | 1,108 | 842 | 33.99% |
| CLF240503P00018500 | 2024-04-26 3:55PM EDT | 18.50 | 0.74 | 0.71 | 0.76 | +0.29 | +64.44% | 246 | 630 | 36.91% |
| CLF240503P00019000 | 2024-04-26 1:23PM EDT | 19.00 | 1.03 | 1.07 | 1.19 | +0.20 | +24.10% | 80 | 1,239 | 39.84% |
| CLF240503P00019500 | 2024-04-26 3:58PM EDT | 19.50 | 1.65 | 1.54 | 1.70 | +0.13 | +8.55% | 7 | 253 | 53.13% |
| CLF240503P00020000 | 2024-04-26 1:15PM EDT | 20.00 | 2.01 | 1.91 | 2.18 | +0.07 | +3.61% | 11 | 4,903 | 58.98% |
| CLF240503P00020500 | 2024-04-25 1:48PM EDT | 20.50 | 2.20 | 2.54 | 2.69 | 0.00 | - | 11 | 2,456 | 71.09% |
| CLF240503P00021000 | 2024-04-24 3:50PM EDT | 21.00 | 2.78 | 2.92 | 3.20 | 0.00 | - | 5 | 229 | 82.81% |
| CLF240503P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.05 | 3.55 | 3.70 | 0.00 | - | 11 | 108 | 56.25% |
| CLF240503P00022000 | 2024-04-26 2:54PM EDT | 22.00 | 4.06 | 3.75 | 4.20 | +0.01 | +0.25% | 7 | 42 | 99.61% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 3.60 | 4.70 | 0.00 | - | 83 | 0 | 107.81% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 115.63% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 5.25 | 5.70 | 0.00 | - | - | 0 | 123.05% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 5.80 | 6.20 | 0.00 | - | 1 | 2 | 130.47% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 7.55 | 7.70 | 0.00 | - | 1 | 0 | 100.00% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 8.05 | 8.20 | 0.00 | - | 40 | 0 | 106.25% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 8.15 | 9.20 | 0.00 | - | 18 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.