Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240712C00010000 | 2024-06-07 3:23PM EDT | 10.00 | 5.75 | 3.10 | 7.00 | 0.00 | - | 1 | 2 | 141.41% |
| CLF240712C00014000 | 2024-06-21 1:51PM EDT | 14.00 | 0.83 | 0.89 | 1.73 | -0.35 | -29.66% | 547 | 158 | 61.82% |
| CLF240712C00014500 | 2024-06-21 3:31PM EDT | 14.50 | 0.60 | 0.67 | 1.10 | -0.11 | -15.49% | 188 | 111 | 51.76% |
| CLF240712C00015000 | 2024-06-21 3:17PM EDT | 15.00 | 0.33 | 0.41 | 0.48 | -0.09 | -21.43% | 18 | 621 | 40.23% |
| CLF240712C00015500 | 2024-06-21 3:45PM EDT | 15.50 | 0.24 | 0.24 | 0.28 | -0.01 | -4.00% | 231 | 616 | 38.77% |
| CLF240712C00016000 | 2024-06-21 3:43PM EDT | 16.00 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 13 | 688 | 38.67% |
| CLF240712C00016500 | 2024-06-21 1:14PM EDT | 16.50 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 2 | 4,175 | 40.43% |
| CLF240712C00017000 | 2024-06-21 1:09PM EDT | 17.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 136 | 41.80% |
| CLF240712C00017500 | 2024-06-20 12:43PM EDT | 17.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 248 | 46.09% |
| CLF240712C00018000 | 2024-06-21 2:26PM EDT | 18.00 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 4 | 122 | 58.59% |
| CLF240712C00018500 | 2024-06-20 10:39AM EDT | 18.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 222 | 82.81% |
| CLF240712C00019000 | 2024-06-14 12:20PM EDT | 19.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 120 | 253 | 107.42% |
| CLF240712C00019500 | 2024-06-12 12:59PM EDT | 19.50 | 0.02 | 0.00 | 0.76 | 0.00 | - | 100 | 105 | 114.06% |
| CLF240712C00020000 | 2024-06-10 11:30AM EDT | 20.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 50 | 233 | 86.33% |
| CLF240712C00020500 | 2024-06-12 12:58PM EDT | 20.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 205 | 125.98% |
| CLF240712C00021000 | 2024-06-07 10:34AM EDT | 21.00 | 0.03 | 0.00 | 1.67 | 0.00 | - | 20 | 140 | 175.59% |
| CLF240712C00021500 | 2024-06-04 1:18PM EDT | 21.50 | 0.02 | 0.00 | 1.87 | 0.00 | - | 105 | 50 | 190.43% |
| CLF240712C00022000 | 2024-06-04 1:20PM EDT | 22.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 210 | 265 | 204.88% |
| CLF240712C00023000 | 2024-06-03 10:05AM EDT | 23.00 | 1.00 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 89.84% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240712P00011500 | 2024-06-14 12:24PM EDT | 11.50 | 0.04 | 0.00 | 1.15 | 0.00 | - | 100 | 200 | 140.63% |
| CLF240712P00012000 | 2024-06-17 2:09PM EDT | 12.00 | 0.04 | 0.01 | 0.47 | +0.01 | +33.33% | 2 | 267 | 88.48% |
| CLF240712P00012500 | 2024-06-21 2:52PM EDT | 12.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 8 | 161 | 52.34% |
| CLF240712P00013000 | 2024-06-21 1:09PM EDT | 13.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 3 | 177 | 42.77% |
| CLF240712P00013500 | 2024-06-21 12:16PM EDT | 13.50 | 0.15 | 0.08 | 0.11 | +0.03 | +25.00% | 10 | 124 | 38.48% |
| CLF240712P00014000 | 2024-06-21 2:52PM EDT | 14.00 | 0.26 | 0.17 | 0.19 | +0.05 | +23.81% | 8 | 545 | 35.55% |
| CLF240712P00014500 | 2024-06-21 2:52PM EDT | 14.50 | 0.47 | 0.25 | 0.55 | +0.02 | +4.44% | 22 | 99 | 49.22% |
| CLF240712P00015000 | 2024-06-21 3:32PM EDT | 15.00 | 0.62 | 0.53 | 0.71 | -0.03 | -4.62% | 12 | 130 | 42.38% |
| CLF240712P00015500 | 2024-06-21 11:02AM EDT | 15.50 | 1.09 | 0.45 | 2.41 | +0.03 | +2.83% | 1 | 99 | 72.07% |
| CLF240712P00016000 | 2024-06-18 3:55PM EDT | 16.00 | 1.40 | 0.81 | 1.49 | 0.00 | - | 2 | 87 | 50.29% |
| CLF240712P00016500 | 2024-06-21 11:01AM EDT | 16.50 | 1.91 | 0.90 | 2.86 | +0.17 | +9.77% | 1 | 43 | 126.76% |
| CLF240712P00017000 | 2024-06-17 3:20PM EDT | 17.00 | 2.14 | 0.51 | 2.96 | 0.00 | - | 1 | 61 | 107.62% |
| CLF240712P00017500 | 2024-06-07 12:13PM EDT | 17.50 | 1.97 | 1.70 | 3.35 | 0.00 | - | 5 | 5 | 108.20% |
| CLF240712P00018000 | 2024-06-04 9:43AM EDT | 18.00 | 1.48 | 1.50 | 5.30 | 0.00 | - | 1 | 0 | 74.41% |
| CLF240712P00018500 | 2024-05-30 10:00AM EDT | 18.50 | 1.90 | 2.79 | 5.80 | 0.00 | - | 3 | 0 | 120.12% |
© 2024 Yahoo. All rights reserved.