Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531C00015000 | 2024-05-03 11:00AM EDT | 15.00 | 2.61 | 2.10 | 2.99 | +0.61 | +30.50% | 12 | 14 | 73.54% |
| CLF240531C00016000 | 2024-05-03 2:42PM EDT | 16.00 | 1.74 | 1.75 | 1.85 | +0.18 | +11.54% | 23 | 64 | 44.53% |
| CLF240531C00017000 | 2024-05-03 3:58PM EDT | 17.00 | 1.02 | 0.93 | 1.11 | +0.27 | +36.00% | 26 | 191 | 41.21% |
| CLF240531C00017500 | 2024-05-03 3:09PM EDT | 17.50 | 0.71 | 0.70 | 0.75 | +0.15 | +26.79% | 12 | 69 | 36.72% |
| CLF240531C00018000 | 2024-05-03 3:43PM EDT | 18.00 | 0.49 | 0.32 | 0.49 | +0.11 | +28.95% | 38 | 442 | 34.77% |
| CLF240531C00018500 | 2024-05-03 3:08PM EDT | 18.50 | 0.31 | 0.30 | 0.33 | +0.07 | +29.17% | 13 | 270 | 35.16% |
| CLF240531C00019000 | 2024-05-03 3:21PM EDT | 19.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 50 | 789 | 35.16% |
| CLF240531C00019500 | 2024-05-03 2:54PM EDT | 19.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 1 | 215 | 35.35% |
| CLF240531C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 5 | 294 | 36.91% |
| CLF240531C00020500 | 2024-05-03 9:52AM EDT | 20.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 42 | 71 | 37.89% |
| CLF240531C00021000 | 2024-05-03 2:35PM EDT | 21.00 | 0.05 | 0.03 | 0.19 | +0.01 | +25.00% | 110 | 286 | 57.03% |
| CLF240531C00021500 | 2024-05-03 9:53AM EDT | 21.50 | 0.04 | 0.01 | 0.30 | +0.01 | +33.33% | 40 | 158 | 58.59% |
| CLF240531C00022000 | 2024-05-03 2:03PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 140 | 228 | 46.88% |
| CLF240531C00022500 | 2024-05-03 12:02PM EDT | 22.50 | 0.04 | 0.01 | 0.55 | +0.02 | +100.00% | 100 | 101 | 80.08% |
| CLF240531C00023000 | 2024-05-03 2:02PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 140 | 256 | 51.56% |
| CLF240531C00023500 | 2024-04-26 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 200 | 40 | 105.47% |
| CLF240531C00024000 | 2024-04-22 10:12AM EDT | 24.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 110.06% |
| CLF240531C00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 13 | 114.55% |
| CLF240531C00025000 | 2024-04-23 12:04PM EDT | 25.00 | 0.38 | 0.01 | 0.37 | 0.00 | - | 7 | 30 | 91.99% |
| CLF240531C00025500 | 2024-04-19 9:43AM EDT | 25.50 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 123.05% |
| CLF240531C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 127.15% |
| CLF240531C00026500 | 2024-04-22 1:00PM EDT | 26.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 50 | 72.66% |
| CLF240531C00027000 | 2024-04-22 12:57PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 100 | 125.98% |
| CLF240531C00027500 | 2024-04-22 1:00PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 50 | 129.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531P00015000 | 2024-05-01 3:03PM EDT | 15.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 10 | 11 | 43.75% |
| CLF240531P00016000 | 2024-05-02 1:03PM EDT | 16.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 6 | 333 | 36.52% |
| CLF240531P00017000 | 2024-05-03 3:55PM EDT | 17.00 | 0.35 | 0.32 | 0.45 | -0.55 | -61.11% | 42 | 213 | 37.89% |
| CLF240531P00017500 | 2024-05-03 3:58PM EDT | 17.50 | 0.54 | 0.51 | 0.57 | -0.46 | -46.00% | 46 | 158 | 32.52% |
| CLF240531P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.82 | 0.78 | 0.83 | -0.49 | -37.40% | 56 | 246 | 31.54% |
| CLF240531P00018500 | 2024-05-01 12:16PM EDT | 18.50 | 2.00 | 1.11 | 1.18 | 0.00 | - | 3 | 56 | 32.23% |
| CLF240531P00019000 | 2024-05-03 12:38PM EDT | 19.00 | 1.58 | 1.20 | 1.75 | -0.59 | -27.19% | 1 | 64 | 44.34% |
| CLF240531P00019500 | 2024-04-25 9:51AM EDT | 19.50 | 2.04 | 1.51 | 2.22 | 0.00 | - | 5 | 11 | 49.51% |
| CLF240531P00020000 | 2024-05-02 9:38AM EDT | 20.00 | 3.11 | 1.95 | 2.57 | 0.00 | - | 5 | 12 | 44.53% |
| CLF240531P00020500 | 2024-04-25 3:42PM EDT | 20.50 | 2.28 | 2.04 | 4.85 | 0.00 | - | 30 | 20 | 77.34% |
| CLF240531P00021000 | 2024-04-29 9:35AM EDT | 21.00 | 3.00 | 2.96 | 5.20 | 0.00 | - | 1 | 10 | 92.19% |
| CLF240531P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.06 | 3.50 | 5.35 | 0.00 | - | 1 | 2 | 88.18% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 22.00 | 1.46 | 2.96 | 5.45 | 0.00 | - | 21 | 0 | 126.76% |
| CLF240531P00022500 | 2024-04-29 12:34PM EDT | 22.50 | 4.45 | 2.99 | 6.15 | 0.00 | - | 5 | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.