Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00020000 | 2024-05-17 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.22 | 0.00 | - | 110 | 1,916 | 86.33% |
| CLF240531C00020000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 5 | 320 | 44.92% |
| CLF240607C00020000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 163 | 38.28% |
| CLF240614C00020000 | 2024-05-16 10:05AM EDT | 2024-06-14 | 0.09 | 0.04 | 0.07 | 0.00 | - | 40 | 196 | 35.55% |
| CLF240621C00020000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 236 | 11,475 | 34.77% |
| CLF240628C00020000 | 2024-05-17 2:45PM EDT | 2024-06-28 | 0.12 | 0.08 | 0.15 | -0.04 | -25.00% | 51 | 58 | 35.74% |
| CLF240719C00020000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.24 | -0.04 | -14.81% | 103 | 7,586 | 33.99% |
| CLF240816C00020000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 0.51 | 0.48 | 0.53 | -0.02 | -3.77% | 84 | 2,091 | 39.06% |
| CLF241018C00020000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 0.83 | 0.84 | 0.98 | -0.19 | -18.63% | 28 | 1,111 | 41.07% |
| CLF241115C00020000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 1.07 | 0.90 | 1.13 | -0.16 | -13.01% | 8 | 880 | 40.99% |
| CLF250117C00020000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 1.40 | 1.41 | 1.48 | -0.13 | -8.50% | 76 | 13,668 | 41.65% |
| CLF250620C00020000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 2.25 | 2.22 | 2.36 | -0.18 | -7.41% | 5 | 730 | 44.80% |
| CLF251219C00020000 | 2024-05-16 9:48AM EDT | 2025-12-19 | 3.25 | 3.00 | 3.15 | 0.00 | - | 1 | 1,445 | 46.07% |
| CLF260116C00020000 | 2024-05-17 1:45PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 23 | 2,857 | 45.56% |
| CLF261218C00020000 | 2024-05-16 9:53AM EDT | 2026-12-18 | 4.45 | 3.80 | 4.40 | 0.00 | - | 4 | 390 | 47.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 1.60 | 2.32 | 2.55 | 0.00 | - | 15 | 7 | 72.66% |
| CLF240531P00020000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 2.40 | 2.35 | 2.65 | 0.00 | - | 2 | 11 | 64.65% |
| CLF240607P00020000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 2.57 | 1.72 | 2.83 | +0.33 | +14.73% | 1 | 4 | 68.36% |
| CLF240621P00020000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 2.55 | 2.29 | 2.55 | +0.39 | +18.06% | 3 | 7,075 | 30.47% |
| CLF240719P00020000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 2.53 | 2.37 | 2.70 | +0.25 | +10.96% | 1 | 2,466 | 32.42% |
| CLF240816P00020000 | 2024-05-15 10:20AM EDT | 2024-08-16 | 2.67 | 2.70 | 2.80 | 0.00 | - | 1 | 865 | 31.06% |
| CLF241018P00020000 | 2024-05-14 11:32AM EDT | 2024-10-18 | 2.87 | 2.79 | 3.05 | 0.00 | - | 2 | 590 | 30.76% |
| CLF241115P00020000 | 2024-05-09 9:44AM EDT | 2024-11-15 | 3.38 | 3.10 | 3.20 | 0.00 | - | 6 | 1,098 | 31.79% |
| CLF250117P00020000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | +0.12 | +3.66% | 2 | 11,544 | 31.23% |
| CLF250620P00020000 | 2024-05-17 10:13AM EDT | 2025-06-20 | 3.85 | 3.80 | 3.95 | +0.17 | +4.62% | 70 | 1,313 | 32.37% |
| CLF251219P00020000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 4.33 | 3.85 | 4.45 | +0.16 | +3.84% | 1 | 1,248 | 32.57% |
| CLF260116P00020000 | 2024-05-17 10:47AM EDT | 2026-01-16 | 4.34 | 4.30 | 4.45 | -0.11 | -2.47% | 1 | 1,184 | 31.81% |
| CLF261218P00020000 | 2024-05-08 10:57AM EDT | 2026-12-18 | 5.20 | 4.50 | 5.85 | 0.00 | - | 1 | 17 | 38.04% |
© 2024 Yahoo. All rights reserved.