Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705C00012000 | 2024-06-13 10:44AM EDT | 12.00 | 2.73 | 2.38 | 5.00 | 0.00 | - | 3 | 3 | 191.21% |
| CLF240705C00014000 | 2024-06-21 3:54PM EDT | 14.00 | 0.99 | 0.91 | 1.15 | +0.07 | +7.61% | 3 | 22 | 60.16% |
| CLF240705C00014500 | 2024-06-21 3:32PM EDT | 14.50 | 0.49 | 0.56 | 0.65 | -0.11 | -18.33% | 201 | 471 | 42.38% |
| CLF240705C00015000 | 2024-06-21 3:49PM EDT | 15.00 | 0.31 | 0.30 | 0.34 | -0.02 | -6.06% | 112 | 205 | 37.11% |
| CLF240705C00015500 | 2024-06-21 3:47PM EDT | 15.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 72 | 195 | 36.52% |
| CLF240705C00016000 | 2024-06-21 3:48PM EDT | 16.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 12 | 401 | 39.84% |
| CLF240705C00016500 | 2024-06-21 1:12PM EDT | 16.50 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 52 | 1,812 | 42.97% |
| CLF240705C00017000 | 2024-06-21 3:10PM EDT | 17.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 17 | 252 | 48.83% |
| CLF240705C00017500 | 2024-06-17 2:30PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 314 | 50.78% |
| CLF240705C00018000 | 2024-06-20 1:21PM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 341 | 64.84% |
| CLF240705C00018500 | 2024-06-07 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 30 | 81.25% |
| CLF240705C00019000 | 2024-06-21 2:42PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 31 | 67.19% |
| CLF240705C00019500 | 2024-06-06 2:25PM EDT | 19.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 65 | 96 | 139.84% |
| CLF240705C00020000 | 2024-06-06 2:21PM EDT | 20.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 50 | 205 | 103.52% |
| CLF240705C00020500 | 2024-06-04 3:22PM EDT | 20.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 363 | 363 | 101.95% |
| CLF240705C00021000 | 2024-06-17 11:03AM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 225 | 99.61% |
| CLF240705C00021500 | 2024-06-05 2:17PM EDT | 21.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 102 | 200.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705P00012000 | 2024-06-12 12:05PM EDT | 12.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | - | 130 | 68.75% |
| CLF240705P00012500 | 2024-06-12 12:06PM EDT | 12.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 100 | 150 | 75.20% |
| CLF240705P00013000 | 2024-06-18 1:24PM EDT | 13.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1,193 | 1,239 | 52.34% |
| CLF240705P00013500 | 2024-06-21 1:50PM EDT | 13.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 3 | 168 | 40.63% |
| CLF240705P00014000 | 2024-06-21 2:32PM EDT | 14.00 | 0.14 | 0.09 | 0.11 | -0.01 | -6.67% | 12 | 635 | 34.18% |
| CLF240705P00014500 | 2024-06-21 2:40PM EDT | 14.50 | 0.34 | 0.22 | 0.24 | +0.04 | +13.33% | 137 | 74 | 32.42% |
| CLF240705P00015000 | 2024-06-21 3:55PM EDT | 15.00 | 0.45 | 0.44 | 0.49 | -0.07 | -13.46% | 52 | 232 | 32.81% |
| CLF240705P00015500 | 2024-06-21 10:18AM EDT | 15.50 | 0.86 | 0.80 | 1.04 | -0.06 | -6.52% | 2 | 267 | 53.13% |
| CLF240705P00016000 | 2024-06-21 12:00PM EDT | 16.00 | 1.62 | 1.20 | 1.39 | +0.32 | +24.62% | 15 | 262 | 50.78% |
| CLF240705P00016500 | 2024-06-21 2:56PM EDT | 16.50 | 2.01 | 1.47 | 1.85 | +0.13 | +6.91% | 7 | 513 | 56.64% |
| CLF240705P00017000 | 2024-06-18 11:36AM EDT | 17.00 | 2.39 | 0.70 | 4.30 | 0.00 | - | 1 | 49 | 85.16% |
| CLF240705P00017500 | 2024-06-13 9:43AM EDT | 17.50 | 2.61 | 2.21 | 4.60 | 0.00 | - | 1 | 32 | 137.89% |
| CLF240705P00018000 | 2024-05-24 3:40PM EDT | 18.00 | 1.34 | 1.40 | 5.05 | 0.00 | - | 42 | 42 | 55.47% |
| CLF240705P00018500 | 2024-06-14 12:46PM EDT | 18.50 | 3.58 | 2.74 | 5.80 | 0.00 | - | 2 | 0 | 144.34% |
| CLF240705P00020000 | 2024-06-14 3:11PM EDT | 20.00 | 5.05 | 4.70 | 7.30 | 0.00 | - | 3 | 5 | 195.31% |
| CLF240705P00021500 | 2024-05-30 12:57PM EDT | 21.50 | 4.58 | 5.45 | 8.80 | 0.00 | - | 1 | 0 | 175.00% |
| CLF240705P00024000 | 2024-06-06 9:49AM EDT | 24.00 | 7.75 | 8.70 | 11.25 | 0.00 | - | 9 | 0 | 250.20% |
© 2024 Yahoo. All rights reserved.