Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
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 | 5.00 | 5.10 | 0.00 | - | - | 24 | 50.00% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 4.00 | 4.30 | 0.00 | - | 6 | 21 | 257.81% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 3.00 | 3.10 | 0.00 | - | 2 | 41 | 50.00% |
| CLF240503C00014500 | 2024-05-01 10:08AM EDT | 14.50 | 2.37 | 2.40 | 2.58 | 0.00 | - | 3 | 74 | 131.25% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 2.02 | 2.08 | 0.00 | - | 40 | 192 | 50.00% |
| CLF240503C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.92 | 1.03 | 1.09 | 0.00 | - | 233 | 271 | 50.00% |
| CLF240503C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.60 | 0.56 | 0.60 | +0.27 | +81.82% | 175 | 595 | 45.70% |
| CLF240503C00017000 | 2024-05-02 12:07PM EDT | 17.00 | 0.19 | 0.18 | 0.21 | +0.10 | +111.11% | 2,150 | 3,978 | 36.72% |
| CLF240503C00017500 | 2024-05-02 12:12PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 820 | 1,174 | 39.06% |
| CLF240503C00018000 | 2024-05-02 11:29AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 293 | 2,068 | 50.00% |
| CLF240503C00018500 | 2024-05-02 11:05AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 2,697 | 64.06% |
| CLF240503C00019000 | 2024-05-02 12:11PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 625 | 2,521 | 68.75% |
| CLF240503C00019500 | 2024-05-02 10:57AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,877 | 81.25% |
| CLF240503C00020000 | 2024-05-01 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,100 | 50.00% |
| CLF240503C00020500 | 2024-04-30 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 106.25% |
| CLF240503C00021000 | 2024-05-01 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 770 | 118.75% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,294 | 131.25% |
| CLF240503C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 143.75% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,557 | 50.00% |
| CLF240503C00023000 | 2024-05-02 11:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 162.50% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| CLF240503C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 280 | 181.25% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 193.75% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 200.00% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 212.50% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 218.75% |
| 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 | 2024-05-01 2:57PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 695 | 109.38% |
| CLF240503P00015000 | 2024-05-02 9:39AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,129 | 81.25% |
| CLF240503P00015500 | 2024-05-01 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 325 | 62.50% |
| CLF240503P00016000 | 2024-05-02 10:58AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 254 | 53.13% |
| CLF240503P00016500 | 2024-05-02 12:01PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 63 | 382 | 38.28% |
| CLF240503P00017000 | 2024-05-02 12:07PM EDT | 17.00 | 0.15 | 0.13 | 0.15 | -0.25 | -62.50% | 302 | 1,065 | 34.77% |
| CLF240503P00017500 | 2024-05-02 12:01PM EDT | 17.50 | 0.49 | 0.47 | 0.52 | -0.09 | -15.52% | 38 | 1,831 | 44.53% |
| CLF240503P00018000 | 2024-05-02 11:19AM EDT | 18.00 | 1.01 | 0.94 | 0.98 | -0.11 | -9.82% | 66 | 1,112 | 54.69% |
| CLF240503P00018500 | 2024-05-02 11:48AM EDT | 18.50 | 1.45 | 1.43 | 1.48 | -0.58 | -28.57% | 71 | 692 | 53.13% |
| CLF240503P00019000 | 2024-05-02 11:31AM EDT | 19.00 | 2.03 | 1.93 | 2.00 | -0.33 | -13.98% | 11 | 1,214 | 81.25% |
| CLF240503P00019500 | 2024-05-02 10:01AM EDT | 19.50 | 2.50 | 2.42 | 2.48 | -0.50 | -16.67% | 9 | 106 | 50.00% |
| CLF240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 2.81 | 2.92 | 2.99 | -0.54 | -16.12% | 1 | 4,075 | 93.75% |
| CLF240503P00020500 | 2024-05-02 10:57AM EDT | 20.50 | 3.35 | 3.40 | 3.50 | -0.47 | -12.30% | 52 | 2,396 | 50.00% |
| CLF240503P00021000 | 2024-05-01 3:41PM EDT | 21.00 | 4.32 | 3.90 | 4.00 | 0.00 | - | 850 | 10 | 50.00% |
| CLF240503P00021500 | 2024-05-02 10:37AM EDT | 21.50 | 4.50 | 4.20 | 4.50 | -0.35 | -7.22% | 10 | 0 | 185.94% |
| CLF240503P00022000 | 2024-05-02 10:11AM EDT | 22.00 | 5.05 | 4.85 | 5.00 | -0.25 | -4.72% | 2 | 1 | 200.00% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 5.00 | 5.70 | 0.00 | - | 83 | 0 | 310.94% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 5.90 | 6.05 | 0.00 | - | 1 | 0 | 203.13% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 6.25 | 6.85 | 0.00 | - | - | 0 | 275.00% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 6.90 | 7.00 | 0.00 | - | 1 | 2 | 100.00% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 7.40 | 7.50 | 0.00 | - | - | 1 | 100.00% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 7.90 | 8.00 | 0.00 | - | - | 0 | 100.00% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 7.95 | 8.50 | 0.00 | - | 1 | 0 | 287.50% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 8.90 | 9.00 | 0.00 | - | 40 | 0 | 100.00% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 9.90 | 10.00 | 0.00 | - | 18 | 0 | 100.00% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 10.15 | 10.50 | 0.00 | - | - | 1 | 329.69% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 10.60 | 11.00 | 0.00 | - | - | 3 | 340.63% |
© 2024 Yahoo. All rights reserved.