Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00015000 | 2024-04-25 12:02PM EDT | 15.00 | 3.15 | 1.93 | 2.76 | 0.00 | - | - | 7 | 81.84% |
| CLF240524C00016000 | 2024-05-02 3:10PM EDT | 16.00 | 1.44 | 1.02 | 2.00 | +0.42 | +41.18% | 107 | 115 | 75.59% |
| CLF240524C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.75 | 0.74 | 0.86 | +0.31 | +70.45% | 27 | 16 | 41.41% |
| CLF240524C00017500 | 2024-05-02 3:56PM EDT | 17.50 | 0.50 | 0.49 | 0.58 | +0.20 | +66.67% | 32 | 86 | 39.26% |
| CLF240524C00018000 | 2024-05-02 3:54PM EDT | 18.00 | 0.32 | 0.30 | 0.33 | +0.12 | +60.00% | 176 | 162 | 35.35% |
| CLF240524C00018500 | 2024-05-02 2:36PM EDT | 18.50 | 0.18 | 0.18 | 0.21 | +0.04 | +28.57% | 26 | 76 | 35.94% |
| CLF240524C00019000 | 2024-05-02 3:30PM EDT | 19.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 26 | 254 | 36.52% |
| CLF240524C00019500 | 2024-05-01 2:44PM EDT | 19.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 104 | 37.31% |
| CLF240524C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 7 | 1,853 | 41.41% |
| CLF240524C00020500 | 2024-04-29 11:51AM EDT | 20.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 40 | 45 | 44.92% |
| CLF240524C00021000 | 2024-05-01 12:16PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 85 | 47.66% |
| CLF240524C00021500 | 2024-05-02 1:56PM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 269 | 50.00% |
| CLF240524C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.24 | 0.01 | 0.04 | 0.00 | - | 39 | 58 | 50.00% |
| CLF240524C00022500 | 2024-05-02 10:20AM EDT | 22.50 | 0.13 | 0.01 | 0.17 | +0.12 | +1,200.00% | 20 | 70 | 68.36% |
| CLF240524C00023000 | 2024-04-29 9:30AM EDT | 23.00 | 0.35 | 0.01 | 0.22 | 0.00 | - | 20 | 178 | 76.56% |
| CLF240524C00023500 | 2024-04-23 12:07PM EDT | 23.50 | 0.05 | 0.00 | 0.77 | 0.00 | - | 8 | 10 | 111.43% |
| CLF240524C00024000 | 2024-04-29 10:08AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 23 | 115.33% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 24 | 88.67% |
| CLF240524C00025000 | 2024-04-23 2:51PM EDT | 25.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 119.53% |
| CLF240524C00025500 | 2024-04-23 11:39AM EDT | 25.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 23 | 138.28% |
| CLF240524C00026000 | 2024-04-25 10:36AM EDT | 26.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 18 | 137.89% |
| CLF240524C00026500 | 2024-04-09 3:49PM EDT | 26.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 149.22% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 19 | 154.88% |
| CLF240524C00030000 | 2024-05-02 10:58AM EDT | 30.00 | 0.01 | 0.00 | 0.74 | -0.06 | -85.71% | 1 | 100 | 162.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 0.04 | 0.01 | 1.06 | 0.00 | - | 40 | 0 | 108.79% |
| CLF240524P00015000 | 2024-05-02 12:51PM EDT | 15.00 | 0.06 | 0.05 | 0.25 | -0.04 | -40.00% | 1 | 57 | 52.15% |
| CLF240524P00016000 | 2024-05-02 11:14AM EDT | 16.00 | 0.20 | 0.15 | 0.18 | -0.09 | -31.03% | 1 | 147 | 37.31% |
| CLF240524P00017000 | 2024-05-02 2:00PM EDT | 17.00 | 0.47 | 0.42 | 0.64 | -0.12 | -20.34% | 52 | 310 | 45.02% |
| CLF240524P00017500 | 2024-05-02 9:54AM EDT | 17.50 | 0.92 | 0.66 | 0.85 | -0.25 | -21.37% | 25 | 221 | 42.19% |
| CLF240524P00018000 | 2024-05-02 11:17AM EDT | 18.00 | 1.16 | 0.97 | 1.01 | -0.23 | -16.55% | 13 | 280 | 32.81% |
| CLF240524P00018500 | 2024-05-01 10:22AM EDT | 18.50 | 1.86 | 1.34 | 1.59 | 0.00 | - | 4 | 106 | 47.07% |
| CLF240524P00019000 | 2024-05-02 12:37PM EDT | 19.00 | 2.03 | 1.21 | 1.86 | -0.27 | -11.74% | 1 | 156 | 37.50% |
| CLF240524P00019500 | 2024-05-01 12:29PM EDT | 19.50 | 3.00 | 1.62 | 2.31 | 0.00 | - | 2 | 21 | 38.67% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 20.00 | 1.60 | 2.09 | 3.00 | 0.00 | - | 15 | 22 | 62.89% |
| CLF240524P00020500 | 2024-05-01 3:27PM EDT | 20.50 | 3.58 | 2.53 | 4.30 | 0.00 | - | 4 | 14 | 61.33% |
| CLF240524P00021000 | 2024-04-29 11:02AM EDT | 21.00 | 2.91 | 3.10 | 5.40 | 0.00 | - | 5 | 0 | 95.21% |
| CLF240524P00021500 | 2024-04-19 9:30AM EDT | 21.50 | 1.80 | 2.43 | 5.30 | 0.00 | - | 1 | 9 | 139.16% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 4.30 | 4.80 | 0.00 | - | 4 | 0 | 62.11% |
| CLF240524P00022500 | 2024-04-09 9:46AM EDT | 22.50 | 1.45 | 4.15 | 5.30 | 0.00 | - | 1 | 2 | 66.41% |
| CLF240524P00023500 | 2024-04-24 11:39AM EDT | 23.50 | 5.15 | 5.10 | 8.35 | 0.00 | - | - | 0 | 121.88% |
| CLF240524P00024000 | 2024-04-30 9:55AM EDT | 24.00 | 6.40 | 6.30 | 6.80 | 0.00 | - | 1 | 12 | 78.52% |
| CLF240524P00024500 | 2024-04-17 9:30AM EDT | 24.50 | 3.23 | 6.15 | 7.30 | 0.00 | - | - | 0 | 82.42% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 7.10 | 7.80 | 0.00 | - | 2 | 0 | 85.94% |
| CLF240524P00026500 | 2024-04-12 11:05AM EDT | 26.50 | 4.65 | 8.75 | 9.30 | 0.00 | - | 1 | 0 | 96.48% |
© 2024 Yahoo. All rights reserved.