Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 732.81% |
| CLF240621C00005000 | 2024-03-27 12:39PM EDT | 5.00 | 17.10 | 12.85 | 13.85 | 0.00 | - | 2 | 324 | 407.03% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 982.03% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 541.80% |
| CLF240621C00008000 | 2024-04-23 11:43AM EDT | 8.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240621C00010000 | 2024-04-30 1:34PM EDT | 10.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240621C00011000 | 2024-03-13 3:30PM EDT | 11.00 | 9.60 | 9.80 | 10.85 | 0.00 | - | - | 1 | 364.16% |
| CLF240621C00012000 | 2024-03-13 1:15PM EDT | 12.00 | 8.90 | 8.25 | 10.75 | 0.00 | - | 1 | 29 | 335.25% |
| CLF240621C00013000 | 2024-04-30 3:28PM EDT | 13.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240621C00014000 | 2024-04-26 1:57PM EDT | 14.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240621C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CLF240621C00016000 | 2024-04-30 3:19PM EDT | 16.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CLF240621C00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| CLF240621C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 6.25% |
| CLF240621C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| CLF240621C00020000 | 2024-04-30 3:58PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| CLF240621C00021000 | 2024-04-30 3:53PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| CLF240621C00022000 | 2024-04-30 3:08PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| CLF240621C00023000 | 2024-04-30 3:37PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| CLF240621C00024000 | 2024-04-30 12:39PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CLF240621C00025000 | 2024-04-30 3:00PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CLF240621C00026000 | 2024-04-23 3:25PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| CLF240621C00027000 | 2024-04-25 3:46PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CLF240621C00029000 | 2024-04-29 11:20AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CLF240621C00030000 | 2024-04-29 12:13PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CLF240621C00031000 | 2024-04-22 1:05PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CLF240621C00032000 | 2024-04-29 12:44PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 143.75% |
| CLF240621P00008000 | 2024-03-28 9:30AM EDT | 8.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 163 | 93.75% |
| CLF240621P00009000 | 2024-03-05 12:46PM EDT | 9.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 5 | 25 | 132.03% |
| CLF240621P00010000 | 2024-04-24 9:57AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CLF240621P00011000 | 2024-04-09 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| CLF240621P00012000 | 2024-04-24 2:36PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CLF240621P00013000 | 2024-04-30 1:56PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CLF240621P00014000 | 2024-04-30 3:05PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLF240621P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CLF240621P00016000 | 2024-04-30 3:45PM EDT | 16.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| CLF240621P00017000 | 2024-04-30 3:45PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| CLF240621P00018000 | 2024-04-30 3:44PM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| CLF240621P00019000 | 2024-04-30 3:37PM EDT | 19.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CLF240621P00020000 | 2024-04-30 11:51AM EDT | 20.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CLF240621P00021000 | 2024-04-30 3:00PM EDT | 21.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240621P00022000 | 2024-04-30 11:10AM EDT | 22.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240621P00023000 | 2024-04-25 3:59PM EDT | 23.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CLF240621P00024000 | 2024-04-23 12:16PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240621P00025000 | 2024-04-24 2:50PM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| CLF240621P00026000 | 2024-04-02 9:55AM EDT | 26.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CLF240621P00030000 | 2024-01-08 11:42AM EDT | 30.00 | 10.95 | 10.15 | 10.25 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.