Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00010000 | 2024-04-18 3:42PM EDT | 10.00 | 10.86 | 6.25 | 7.20 | 0.00 | - | 20 | 21 | 189.84% |
| CLF240517C00012000 | 2024-05-01 1:00PM EDT | 12.00 | 4.60 | 4.65 | 5.50 | -1.40 | -23.33% | 24 | 3 | 112.50% |
| CLF240517C00013000 | 2024-04-26 10:37AM EDT | 13.00 | 5.25 | 3.00 | 4.35 | 0.00 | - | 21 | 22 | 131.64% |
| CLF240517C00014000 | 2024-05-01 2:42PM EDT | 14.00 | 2.80 | 2.73 | 2.82 | -1.25 | -30.86% | 55 | 159 | 0.00% |
| CLF240517C00015000 | 2024-05-01 2:38PM EDT | 15.00 | 1.70 | 1.81 | 1.93 | -0.50 | -22.73% | 16 | 24 | 0.00% |
| CLF240517C00015500 | 2024-05-01 2:23PM EDT | 15.50 | 1.28 | 1.36 | 1.44 | -2.87 | -69.16% | 22 | 94 | 0.00% |
| CLF240517C00016000 | 2024-05-01 1:52PM EDT | 16.00 | 0.90 | 0.93 | 0.98 | -0.40 | -30.77% | 26 | 211 | 19.14% |
| CLF240517C00016500 | 2024-05-01 2:21PM EDT | 16.50 | 0.59 | 0.61 | 0.65 | -0.29 | -32.95% | 494 | 16 | 26.37% |
| CLF240517C00017000 | 2024-05-01 2:45PM EDT | 17.00 | 0.40 | 0.39 | 0.40 | -0.09 | -18.37% | 1,037 | 728 | 28.91% |
| CLF240517C00017500 | 2024-05-01 2:41PM EDT | 17.50 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 803 | 278 | 30.47% |
| CLF240517C00018000 | 2024-05-01 2:45PM EDT | 18.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 379 | 5,087 | 32.03% |
| CLF240517C00018500 | 2024-05-01 2:31PM EDT | 18.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 213 | 2,779 | 35.94% |
| CLF240517C00019000 | 2024-05-01 2:45PM EDT | 19.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 322 | 14,421 | 38.67% |
| CLF240517C00019500 | 2024-05-01 1:57PM EDT | 19.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 40 | 2,889 | 43.36% |
| CLF240517C00020000 | 2024-05-01 2:33PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 214 | 15,396 | 46.88% |
| CLF240517C00020500 | 2024-04-30 3:15PM EDT | 20.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 36 | 1,103 | 52.34% |
| CLF240517C00021000 | 2024-05-01 12:01PM EDT | 21.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 5 | 18,964 | 52.73% |
| CLF240517C00021500 | 2024-04-29 12:00PM EDT | 21.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 1,311 | 66.41% |
| CLF240517C00022000 | 2024-05-01 11:12AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 8,226 | 59.38% |
| CLF240517C00022500 | 2024-05-01 12:39PM EDT | 22.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 40 | 67.97% |
| CLF240517C00023000 | 2024-05-01 2:00PM EDT | 23.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 27 | 4,084 | 80.47% |
| CLF240517C00023500 | 2024-04-30 11:07AM EDT | 23.50 | 0.01 | 0.01 | 0.63 | 0.00 | - | 4 | 59 | 128.13% |
| CLF240517C00024000 | 2024-04-30 1:29PM EDT | 24.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 9 | 3,969 | 92.19% |
| CLF240517C00024500 | 2024-04-23 10:17AM EDT | 24.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 10 | 79.69% |
| CLF240517C00025000 | 2024-05-01 9:46AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 43 | 2,131 | 79.69% |
| CLF240517C00026000 | 2024-05-01 2:36PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 277 | 82.81% |
| CLF240517C00027000 | 2024-04-29 11:33AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 238 | 99.22% |
| CLF240517C00028000 | 2024-04-29 1:02PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 98.44% |
| CLF240517C00029000 | 2024-04-05 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 27 | 27 | 179.30% |
| CLF240517C00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 240 | 106.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00013000 | 2024-03-25 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 88.28% |
| CLF240517P00014000 | 2024-04-25 3:11PM EDT | 14.00 | 0.02 | 0.01 | 1.21 | 0.00 | - | 2 | 42 | 127.73% |
| CLF240517P00015000 | 2024-04-30 1:38PM EDT | 15.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 3 | 423 | 43.95% |
| CLF240517P00015500 | 2024-05-01 2:21PM EDT | 15.50 | 0.13 | 0.09 | 0.12 | +0.05 | +62.50% | 3 | 137 | 41.41% |
| CLF240517P00016000 | 2024-05-01 1:03PM EDT | 16.00 | 0.27 | 0.19 | 0.21 | +0.09 | +50.00% | 70 | 207 | 39.65% |
| CLF240517P00016500 | 2024-05-01 2:33PM EDT | 16.50 | 0.45 | 0.36 | 0.38 | +0.11 | +32.35% | 524 | 269 | 40.23% |
| CLF240517P00017000 | 2024-05-01 2:38PM EDT | 17.00 | 0.71 | 0.62 | 0.70 | +0.15 | +26.79% | 343 | 3,883 | 46.29% |
| CLF240517P00017500 | 2024-05-01 2:05PM EDT | 17.50 | 1.03 | 0.72 | 0.97 | +0.18 | +21.18% | 88 | 1,578 | 44.73% |
| CLF240517P00018000 | 2024-05-01 2:45PM EDT | 18.00 | 1.31 | 1.33 | 1.37 | +0.06 | +4.80% | 203 | 4,638 | 48.63% |
| CLF240517P00018500 | 2024-05-01 2:46PM EDT | 18.50 | 1.81 | 1.80 | 1.90 | +0.15 | +9.04% | 51 | 720 | 56.84% |
| CLF240517P00019000 | 2024-05-01 1:12PM EDT | 19.00 | 2.44 | 2.09 | 2.29 | +0.32 | +15.09% | 68 | 3,437 | 50.00% |
| CLF240517P00019500 | 2024-04-30 11:25AM EDT | 19.50 | 2.17 | 2.16 | 2.81 | 0.00 | - | 5 | 235 | 70.31% |
| CLF240517P00020000 | 2024-05-01 2:12PM EDT | 20.00 | 3.41 | 2.92 | 3.30 | +0.46 | +15.59% | 19 | 1,428 | 51.95% |
| CLF240517P00020500 | 2024-04-30 11:25AM EDT | 20.50 | 3.15 | 2.36 | 3.85 | 0.00 | - | 21 | 232 | 89.06% |
| CLF240517P00021000 | 2024-05-01 11:04AM EDT | 21.00 | 4.35 | 4.20 | 4.90 | +0.95 | +27.94% | 8 | 969 | 115.23% |
| CLF240517P00021500 | 2024-05-01 2:35PM EDT | 21.50 | 4.90 | 4.70 | 4.80 | +1.52 | +44.97% | 1 | 0 | 91.02% |
| CLF240517P00022000 | 2024-05-01 10:08AM EDT | 22.00 | 5.15 | 5.25 | 5.30 | +0.65 | +14.44% | 9 | 215 | 100.00% |
| CLF240517P00022500 | 2024-04-29 3:03PM EDT | 22.50 | 4.55 | 4.75 | 6.45 | 0.00 | - | 1 | 3 | 75.78% |
| CLF240517P00023000 | 2024-04-24 11:47AM EDT | 23.00 | 4.75 | 4.90 | 7.60 | 0.00 | - | 15 | 12 | 108.01% |
| CLF240517P00024000 | 2024-05-01 9:35AM EDT | 24.00 | 7.00 | 7.25 | 7.30 | +1.00 | +16.67% | 2 | 5 | 121.88% |
| CLF240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 6.35 | 8.20 | 8.30 | 0.00 | - | 1 | 0 | 128.13% |
| CLF240517P00026000 | 2024-04-11 3:49PM EDT | 26.00 | 3.98 | 8.00 | 9.30 | 0.00 | - | 213 | 0 | 144.73% |
| CLF240517P00027000 | 2024-04-23 11:29AM EDT | 27.00 | 7.95 | 10.20 | 11.50 | 0.00 | - | 1 | 0 | 214.65% |
| CLF240517P00028000 | 2024-04-22 9:32AM EDT | 28.00 | 7.30 | 11.15 | 12.30 | 0.00 | - | - | 4 | 212.31% |
| CLF240517P00029000 | 2024-04-22 11:34AM EDT | 29.00 | 8.10 | 12.05 | 13.00 | 0.00 | - | 51 | 0 | 199.61% |
| CLF240517P00030000 | 2024-04-22 10:16AM EDT | 30.00 | 9.00 | 12.85 | 13.30 | 0.00 | - | 2 | 1 | 121.09% |
© 2024 Yahoo. All rights reserved.