Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00015000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.15 | 2.53 | 5.00 | 0.00 | - | 1 | 182 | 222.07% |
| CLF240517C00015000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.95 | 2.91 | 3.15 | -0.60 | -16.90% | 1 | 22 | 63.09% |
| CLF240621C00015000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.20 | -0.87 | -21.48% | 12 | 1,855 | 49.81% |
| CLF240719C00015000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -0.40 | -10.81% | 15 | 326 | 47.46% |
| CLF240816C00015000 | 2024-04-23 1:49PM EDT | 2024-08-16 | 4.57 | 3.45 | 3.55 | 0.00 | - | 20 | 344 | 48.29% |
| CLF241018C00015000 | 2024-04-23 2:39PM EDT | 2024-10-18 | 4.00 | 3.80 | 3.90 | -0.70 | -14.89% | 1 | 49 | 47.95% |
| CLF241115C00015000 | 2024-04-26 1:50PM EDT | 2024-11-15 | 4.18 | 3.60 | 4.90 | -0.62 | -12.92% | 2 | 75 | 52.73% |
| CLF250117C00015000 | 2024-04-26 1:31PM EDT | 2025-01-17 | 4.46 | 4.35 | 4.45 | -0.19 | -4.09% | 6 | 4,577 | 50.05% |
| CLF250620C00015000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 5.10 | 5.05 | 5.15 | -0.40 | -7.27% | 3 | 118 | 50.05% |
| CLF251219C00015000 | 2024-04-08 1:57PM EDT | 2025-12-19 | 9.85 | 5.70 | 6.00 | 0.00 | - | 1 | 906 | 51.56% |
| CLF260116C00015000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 5.90 | 5.80 | 6.05 | -0.35 | -5.60% | 17 | 1,151 | 51.37% |
| CLF261218C00015000 | 2024-04-24 3:07PM EDT | 2026-12-18 | 8.55 | 6.20 | 7.00 | 0.00 | - | 9 | 116 | 52.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00015000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 210 | 56.25% |
| CLF240510P00015000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 60 | 52.34% |
| CLF240517P00015000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 30 | 393 | 47.66% |
| CLF240524P00015000 | 2024-04-22 10:52AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.08 | 0.00 | - | 50 | 50 | 46.09% |
| CLF240621P00015000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 60 | 27,473 | 38.67% |
| CLF240719P00015000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 37 | 446 | 37.70% |
| CLF240816P00015000 | 2024-04-25 10:59AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | 0.00 | - | 20 | 431 | 38.87% |
| CLF241018P00015000 | 2024-04-26 12:43PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.63 | +0.01 | +1.69% | 11 | 1,719 | 37.50% |
| CLF241115P00015000 | 2024-04-25 1:20PM EDT | 2024-11-15 | 0.71 | 0.77 | 0.81 | 0.00 | - | 182 | 357 | 39.40% |
| CLF250117P00015000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 1.00 | 0.92 | 1.02 | -0.03 | -2.91% | 26 | 13,083 | 38.89% |
| CLF250620P00015000 | 2024-04-25 3:07PM EDT | 2025-06-20 | 1.34 | 1.19 | 1.56 | 0.00 | - | 4 | 1,357 | 39.70% |
| CLF251219P00015000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 1.77 | 1.81 | 1.94 | 0.00 | - | 62 | 1,085 | 38.18% |
| CLF260116P00015000 | 2024-04-25 2:33PM EDT | 2026-01-16 | 1.95 | 1.83 | 1.97 | +0.17 | +9.55% | 1 | 2,503 | 37.70% |
| CLF261218P00015000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 2.10 | 0.88 | 2.62 | -0.35 | -14.29% | 10 | 144 | 37.13% |
© 2024 Yahoo. All rights reserved.