Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00018000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 3,010 | 1,727 | 33.20% |
| CLF240531C00018000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 354 | 518 | 30.47% |
| CLF240607C00018000 | 2024-05-20 2:44PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.38 | +0.11 | +37.93% | 103 | 201 | 32.42% |
| CLF240614C00018000 | 2024-05-20 2:17PM EDT | 2024-06-14 | 0.48 | 0.46 | 0.50 | +0.08 | +20.00% | 172 | 95 | 34.08% |
| CLF240621C00018000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 0.56 | 0.54 | 0.56 | +0.08 | +16.67% | 1,550 | 4,556 | 33.01% |
| CLF240628C00018000 | 2024-05-20 12:58PM EDT | 2024-06-28 | 0.62 | 0.61 | 0.69 | +0.12 | +24.00% | 48 | 20 | 35.55% |
| CLF240719C00018000 | 2024-05-20 2:39PM EDT | 2024-07-19 | 0.88 | 0.84 | 0.86 | +0.12 | +15.79% | 53 | 1,951 | 34.57% |
| CLF240816C00018000 | 2024-05-20 2:10PM EDT | 2024-08-16 | 1.25 | 1.22 | 1.25 | +0.12 | +10.62% | 35 | 1,598 | 39.80% |
| CLF241018C00018000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 1.67 | 1.68 | 1.71 | +0.09 | +5.70% | 16 | 285 | 40.53% |
| CLF241115C00018000 | 2024-05-20 1:18PM EDT | 2024-11-15 | 1.98 | 1.94 | 1.99 | +0.08 | +4.21% | 9 | 515 | 42.87% |
| CLF250117C00018000 | 2024-05-20 9:56AM EDT | 2025-01-17 | 2.20 | 2.31 | 2.46 | -0.03 | -1.35% | 20 | 22 | 45.12% |
| CLF251219C00018000 | 2024-05-20 3:22PM EDT | 2025-12-19 | 4.00 | 3.95 | 4.10 | -0.04 | -0.99% | 128 | 2,020 | 48.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00018000 | 2024-05-20 2:28PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.42 | -0.18 | -31.58% | 74 | 596 | 33.20% |
| CLF240531P00018000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.51 | -0.16 | -24.24% | 329 | 512 | 27.93% |
| CLF240607P00018000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.61 | 0.59 | 0.62 | -0.13 | -17.57% | 1 | 269 | 29.10% |
| CLF240614P00018000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 0.72 | 0.68 | 0.72 | -0.14 | -16.28% | 8 | 130 | 30.27% |
| CLF240621P00018000 | 2024-05-20 2:33PM EDT | 2024-06-21 | 0.75 | 0.74 | 0.76 | -0.17 | -18.48% | 128 | 5,511 | 28.61% |
| CLF240628P00018000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.82 | 0.80 | 0.91 | -0.17 | -17.17% | 1 | 55 | 32.52% |
| CLF240719P00018000 | 2024-05-20 1:04PM EDT | 2024-07-19 | 0.97 | 0.97 | 1.00 | -0.14 | -12.61% | 24 | 6,030 | 29.35% |
| CLF240816P00018000 | 2024-05-20 11:47AM EDT | 2024-08-16 | 1.31 | 1.28 | 1.32 | -0.15 | -10.27% | 3 | 1,587 | 33.50% |
| CLF241018P00018000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 1.62 | 1.60 | 1.64 | +0.03 | +1.89% | 11 | 251 | 32.62% |
| CLF241115P00018000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 1.76 | 1.81 | 1.86 | 0.00 | - | 1 | 2,444 | 34.40% |
| CLF251219P00018000 | 2024-05-14 12:30PM EDT | 2025-12-19 | 3.12 | 3.10 | 3.25 | 0.00 | - | 10 | 690 | 34.91% |
© 2024 Yahoo. All rights reserved.