Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00012000 | 2024-04-24 9:47AM EDT | 12.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CLF240503C00014500 | 2024-04-30 9:48AM EDT | 14.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 40 | 192 | 0.00% |
| CLF240503C00016000 | 2024-04-30 2:24PM EDT | 16.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 110 | 119 | 0.00% |
| CLF240503C00016500 | 2024-04-30 3:38PM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 158 | 159 | 0.00% |
| CLF240503C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,728 | 1,810 | 3.13% |
| CLF240503C00017500 | 2024-04-30 3:59PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,678 | 1,022 | 12.50% |
| CLF240503C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,031 | 2,060 | 25.00% |
| CLF240503C00018500 | 2024-04-30 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 615 | 2,771 | 25.00% |
| CLF240503C00019000 | 2024-04-30 3:33PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 272 | 2,466 | 25.00% |
| CLF240503C00019500 | 2024-04-30 3:37PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,852 | 50.00% |
| CLF240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 50.00% |
| CLF240503C00020500 | 2024-04-30 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 50.00% |
| CLF240503C00021000 | 2024-04-30 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 770 | 50.00% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,294 | 50.00% |
| CLF240503C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 416 | 50.00% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,557 | 50.00% |
| CLF240503C00023000 | 2024-04-30 10:18AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 50.00% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| CLF240503C00024000 | 2024-04-26 2:45PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 50.00% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00014500 | 2024-04-30 3:26PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 585 | 50.00% |
| CLF240503P00015000 | 2024-04-30 2:21PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 927 | 50.00% |
| CLF240503P00015500 | 2024-04-30 9:48AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 325 | 25.00% |
| CLF240503P00016000 | 2024-04-30 3:36PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 238 | 25.00% |
| CLF240503P00016500 | 2024-04-30 3:58PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 229 | 6.25% |
| CLF240503P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,578 | 1,497 | 0.00% |
| CLF240503P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 576 | 1,904 | 0.00% |
| CLF240503P00018000 | 2024-04-30 3:52PM EDT | 18.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 428 | 1,199 | 0.00% |
| CLF240503P00018500 | 2024-04-30 3:52PM EDT | 18.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 182 | 764 | 0.00% |
| CLF240503P00019000 | 2024-04-30 3:52PM EDT | 19.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 73 | 1,214 | 0.00% |
| CLF240503P00019500 | 2024-04-30 3:46PM EDT | 19.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| CLF240503P00020000 | 2024-04-30 3:43PM EDT | 20.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 28 | 4,875 | 0.00% |
| CLF240503P00020500 | 2024-04-25 1:48PM EDT | 20.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,396 | 0.00% |
| CLF240503P00021000 | 2024-04-30 10:19AM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 10 | 0.00% |
| CLF240503P00021500 | 2024-04-30 9:30AM EDT | 21.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CLF240503P00022000 | 2024-04-29 1:58PM EDT | 22.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.