Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 4.25 | 4.35 | +0.59 | +17.05% | 4 | 5 | 92.19% |
| CLF240510C00015500 | 2024-04-26 9:54AM EDT | 15.50 | 2.72 | 1.20 | 2.45 | 0.00 | - | 1 | 1 | 134.96% |
| CLF240510C00016000 | 2024-05-02 11:08AM EDT | 16.00 | 1.15 | 1.31 | 1.41 | +0.16 | +16.16% | 21 | 136 | 52.73% |
| CLF240510C00016500 | 2024-05-02 1:53PM EDT | 16.50 | 0.80 | 0.87 | 1.02 | +0.32 | +66.67% | 97 | 1,059 | 51.37% |
| CLF240510C00017000 | 2024-05-02 3:21PM EDT | 17.00 | 0.50 | 0.51 | 0.53 | +0.26 | +108.33% | 381 | 1,273 | 34.77% |
| CLF240510C00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.25 | 0.25 | 0.26 | +0.12 | +92.31% | 878 | 1,622 | 33.01% |
| CLF240510C00018000 | 2024-05-02 3:32PM EDT | 18.00 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 273 | 367 | 33.99% |
| CLF240510C00018500 | 2024-05-02 3:10PM EDT | 18.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 419 | 1,091 | 34.77% |
| CLF240510C00019000 | 2024-05-02 3:35PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 36 | 1,233 | 42.19% |
| CLF240510C00019500 | 2024-05-02 11:20AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 212 | 47.66% |
| CLF240510C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 760 | 50.78% |
| CLF240510C00020500 | 2024-04-30 2:20PM EDT | 20.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 2 | 150 | 25.00% |
| CLF240510C00021000 | 2024-04-30 3:15PM EDT | 21.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 27 | 282 | 93.75% |
| CLF240510C00021500 | 2024-05-02 11:32AM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 505 | 312 | 67.19% |
| CLF240510C00022000 | 2024-05-02 10:47AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 104 | 62.50% |
| CLF240510C00022500 | 2024-04-30 11:19AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 164 | 79.69% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 79.69% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 90.63% |
| CLF240510C00024000 | 2024-05-01 11:41AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,061 | 81.25% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 100.00% |
| CLF240510C00025000 | 2024-04-24 10:06AM EDT | 25.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 63 | 124.22% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 117.97% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 48 | 118.75% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 14 | 123.44% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 117.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00015000 | 2024-05-02 3:35PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 32 | 61 | 53.13% |
| CLF240510P00015500 | 2024-05-02 3:28PM EDT | 15.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 7 | 56 | 47.66% |
| CLF240510P00016000 | 2024-05-02 3:09PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 78 | 101 | 38.67% |
| CLF240510P00016500 | 2024-05-02 3:07PM EDT | 16.50 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 84 | 850 | 34.38% |
| CLF240510P00017000 | 2024-05-02 3:35PM EDT | 17.00 | 0.22 | 0.21 | 0.24 | -0.32 | -59.26% | 109 | 4,568 | 33.79% |
| CLF240510P00017500 | 2024-05-02 2:25PM EDT | 17.50 | 0.47 | 0.45 | 0.48 | -0.41 | -46.59% | 76 | 429 | 33.01% |
| CLF240510P00018000 | 2024-05-02 2:56PM EDT | 18.00 | 0.83 | 0.80 | 0.84 | -0.38 | -31.40% | 16 | 436 | 33.99% |
| CLF240510P00018500 | 2024-05-02 11:49AM EDT | 18.50 | 1.25 | 1.12 | 1.29 | -0.40 | -24.24% | 33 | 241 | 38.48% |
| CLF240510P00019000 | 2024-05-02 1:26PM EDT | 19.00 | 1.86 | 1.52 | 1.77 | -0.59 | -24.08% | 68 | 154 | 44.53% |
| CLF240510P00019500 | 2024-04-25 9:35AM EDT | 19.50 | 2.51 | 2.02 | 3.30 | +0.86 | +52.12% | 1 | 82 | 108.59% |
| CLF240510P00020000 | 2024-05-02 10:12AM EDT | 20.00 | 3.06 | 0.70 | 4.85 | -0.33 | -9.73% | 5 | 20 | 62.50% |
| CLF240510P00020500 | 2024-05-02 12:07PM EDT | 20.50 | 3.45 | 2.66 | 3.35 | -0.15 | -4.17% | 7 | 2 | 87.11% |
| CLF240510P00021000 | 2024-05-01 2:35PM EDT | 21.00 | 4.40 | 1.77 | 3.80 | 0.00 | - | 4 | 1 | 84.77% |
| CLF240510P00021500 | 2024-05-02 10:42AM EDT | 21.50 | 4.50 | 2.26 | 4.30 | +1.09 | +31.96% | 1 | 1 | 92.19% |
| CLF240510P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 4.85 | 3.00 | 4.80 | +0.80 | +19.75% | 43 | 1 | 99.22% |
| CLF240510P00022500 | 2024-04-24 12:07PM EDT | 22.50 | 4.25 | 4.35 | 6.60 | 0.00 | - | 59 | 6 | 142.19% |
| CLF240510P00023000 | 2024-04-23 2:34PM EDT | 23.00 | 4.22 | 4.50 | 5.80 | 0.00 | - | 1 | 7 | 113.28% |
| CLF240510P00024000 | 2024-04-26 12:04PM EDT | 24.00 | 5.97 | 5.70 | 7.75 | 0.00 | - | 7 | 2 | 81.25% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 6.60 | 8.65 | 0.00 | - | 1 | 1 | 271.09% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 8.50 | 10.75 | 0.00 | - | 10 | 0 | 312.89% |
© 2024 Yahoo. All rights reserved.