Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419C00017000 | 2024-04-19 3:33PM EDT | 2024-04-19 | 3.80 | 2.96 | 4.05 | 0.00 | - | 22 | 1,531 | 353.13% |
| CLF240426C00017000 | 2024-04-18 12:50PM EDT | 2024-04-26 | 4.05 | 3.75 | 3.90 | 0.00 | - | 5 | 8 | 67.19% |
| CLF240503C00017000 | 2024-04-10 12:56PM EDT | 2024-05-03 | 5.10 | 3.80 | 3.95 | 0.00 | - | - | 1 | 64.45% |
| CLF240510C00017000 | 2024-04-05 3:17PM EDT | 2024-05-10 | 5.38 | 3.85 | 4.95 | 0.00 | - | 1 | 1 | 104.49% |
| CLF240517C00017000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 3.85 | 3.90 | 4.30 | -0.13 | -3.27% | 27 | 149 | 69.73% |
| CLF240524C00017000 | 2024-04-19 1:08PM EDT | 2024-05-24 | 3.95 | 3.95 | 4.30 | -0.45 | -10.23% | 3 | 3 | 64.26% |
| CLF240621C00017000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 3.99 | 4.15 | 4.25 | -0.11 | -2.68% | 9 | 4,289 | 52.05% |
| CLF240719C00017000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 4.21 | 4.05 | 5.10 | -0.19 | -4.32% | 35 | 1,533 | 57.32% |
| CLF240816C00017000 | 2024-04-18 2:32PM EDT | 2024-08-16 | 4.55 | 4.55 | 4.65 | 0.00 | - | 2 | 207 | 50.93% |
| CLF241018C00017000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 4.82 | 4.05 | 6.80 | -1.43 | -22.88% | 6 | 108 | 59.81% |
| CLF241115C00017000 | 2024-04-17 9:44AM EDT | 2024-11-15 | 5.90 | 3.95 | 5.25 | 0.00 | - | 41 | 123 | 52.20% |
| CLF250117C00017000 | 2024-04-18 12:55PM EDT | 2025-01-17 | 5.66 | 5.50 | 6.10 | 0.00 | - | 3 | 3,122 | 55.44% |
| CLF250620C00017000 | 2024-03-25 9:44AM EDT | 2025-06-20 | 7.68 | 5.35 | 8.75 | 0.00 | - | 2 | 150 | 61.45% |
| CLF260116C00017000 | 2024-04-15 11:31AM EDT | 2026-01-16 | 7.07 | 6.10 | 8.25 | -0.70 | -9.01% | 2 | 1,279 | 51.71% |
| CLF261218C00017000 | 2024-04-19 12:30PM EDT | 2026-12-18 | 7.99 | 7.70 | 10.50 | -0.91 | -10.22% | 16 | 183 | 59.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419P00017000 | 2024-04-19 10:41AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,145 | 162.50% |
| CLF240426P00017000 | 2024-04-19 1:57PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 18 | 240 | 79.69% |
| CLF240503P00017000 | 2024-04-18 10:55AM EDT | 2024-05-03 | 0.03 | 0.05 | 0.08 | 0.00 | - | 40 | 215 | 64.45% |
| CLF240510P00017000 | 2024-04-16 1:00PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 74 | 56.64% |
| CLF240517P00017000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | 0.00 | - | 28 | 667 | 54.30% |
| CLF240524P00017000 | 2024-04-16 9:30AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 100 | 50.78% |
| CLF240621P00017000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 346 | 11,668 | 45.80% |
| CLF240719P00017000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.37 | 0.00 | - | 5 | 892 | 42.58% |
| CLF240816P00017000 | 2024-04-19 2:08PM EDT | 2024-08-16 | 0.54 | 0.51 | 0.54 | +0.11 | +25.58% | 1 | 1,037 | 43.16% |
| CLF241018P00017000 | 2024-04-17 11:57AM EDT | 2024-10-18 | 0.68 | 0.75 | 0.77 | 0.00 | - | 50 | 89 | 40.77% |
| CLF241115P00017000 | 2024-04-12 12:15PM EDT | 2024-11-15 | 0.77 | 0.90 | 0.94 | 0.00 | - | 1 | 11 | 41.75% |
| CLF250117P00017000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 1.21 | 1.14 | 1.20 | +0.13 | +12.04% | 5 | 9,492 | 41.48% |
| CLF250620P00017000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 1.64 | 1.43 | 1.68 | 0.00 | - | 2 | 1,479 | 40.06% |
| CLF260116P00017000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 2.22 | 1.94 | 2.48 | +0.01 | +0.45% | 10 | 2,336 | 41.87% |
| CLF261218P00017000 | 2024-04-15 3:00PM EDT | 2026-12-18 | 2.70 | 2.63 | 2.90 | 0.00 | - | 1 | 73 | 37.70% |
© 2024 Yahoo. All rights reserved.