Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628C00017000 | 2024-05-22 2:59PM EDT | 17.00 | 0.73 | 0.78 | 0.86 | -0.16 | -17.98% | 10 | 70 | 36.13% |
| CLF240628C00017500 | 2024-05-22 2:08PM EDT | 17.50 | 0.55 | 0.54 | 0.88 | -0.18 | -24.66% | 23 | 70 | 47.56% |
| CLF240628C00018000 | 2024-05-22 12:05PM EDT | 18.00 | 0.39 | 0.19 | 0.41 | -0.07 | -15.22% | 41 | 56 | 34.08% |
| CLF240628C00018500 | 2024-05-22 12:55PM EDT | 18.50 | 0.25 | 0.22 | 0.27 | -0.01 | -3.85% | 3 | 53 | 33.69% |
| CLF240628C00019000 | 2024-05-22 12:35PM EDT | 19.00 | 0.17 | 0.11 | 0.18 | -0.09 | -34.62% | 1 | 120 | 33.99% |
| CLF240628C00019500 | 2024-05-22 2:29PM EDT | 19.50 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 5 | 75 | 34.57% |
| CLF240628C00020000 | 2024-05-22 2:21PM EDT | 20.00 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 1 | 65 | 36.13% |
| CLF240628C00020500 | 2024-05-20 12:30PM EDT | 20.50 | 0.11 | 0.04 | 0.19 | 0.00 | - | 1 | 11 | 49.51% |
| CLF240628C00021000 | 2024-05-22 9:35AM EDT | 21.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 100 | 237 | 38.87% |
| CLF240628C00022000 | 2024-05-21 10:01AM EDT | 22.00 | 0.02 | 0.01 | 0.93 | 0.00 | - | 100 | 199 | 82.72% |
| CLF240628C00022500 | 2024-05-21 10:00AM EDT | 22.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 0 | 81.05% |
| CLF240628C00023000 | 2024-05-15 11:35AM EDT | 23.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 95 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628P00013500 | 2024-05-15 11:13AM EDT | 13.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 190 | 101.47% |
| CLF240628P00014000 | 2024-05-15 11:26AM EDT | 14.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 100 | 201 | 40.63% |
| CLF240628P00015000 | 2024-05-20 3:27PM EDT | 15.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 3 | 3 | 35.94% |
| CLF240628P00015500 | 2024-05-22 2:14PM EDT | 15.50 | 0.15 | 0.08 | 0.17 | +0.10 | +200.00% | 1 | 36 | 34.28% |
| CLF240628P00016000 | 2024-05-22 2:21PM EDT | 16.00 | 0.25 | 0.22 | 0.27 | +0.08 | +47.06% | 2 | 21 | 33.30% |
| CLF240628P00016500 | 2024-05-22 1:35PM EDT | 16.50 | 0.41 | 0.35 | 0.39 | +0.07 | +20.59% | 5 | 72 | 31.15% |
| CLF240628P00017000 | 2024-05-22 10:31AM EDT | 17.00 | 0.54 | 0.54 | 0.78 | +0.01 | +1.89% | 8 | 213 | 39.36% |
| CLF240628P00017500 | 2024-05-22 2:16PM EDT | 17.50 | 0.85 | 0.79 | 0.89 | +0.09 | +11.84% | 35 | 112 | 31.84% |
| CLF240628P00018000 | 2024-05-21 3:00PM EDT | 18.00 | 0.95 | 1.06 | 1.26 | 0.00 | - | 6 | 62 | 34.08% |
| CLF240628P00018500 | 2024-05-17 2:12PM EDT | 18.50 | 1.46 | 1.21 | 1.71 | +0.12 | +8.96% | 2 | 24 | 38.67% |
| CLF240628P00019000 | 2024-05-15 12:19PM EDT | 19.00 | 1.37 | 1.67 | 2.11 | 0.00 | - | - | 2 | 39.16% |
© 2024 Yahoo. All rights reserved.