Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719C00003000 | 2024-03-27 10:52AM EDT | 3.00 | 19.05 | 15.00 | 15.75 | 0.00 | - | 1 | 0 | 561.33% |
| CLF240719C00005000 | 2024-04-24 12:09PM EDT | 5.00 | 13.25 | 11.55 | 11.65 | 0.00 | - | 3 | 25 | 132.03% |
| CLF240719C00009000 | 2024-04-19 12:07PM EDT | 9.00 | 11.80 | 7.50 | 7.75 | 0.00 | - | 1 | 50 | 76.56% |
| CLF240719C00010000 | 2024-04-23 1:09PM EDT | 10.00 | 9.30 | 6.65 | 6.75 | 0.00 | - | 6 | 15 | 75.39% |
| CLF240719C00011000 | 2024-04-24 11:36AM EDT | 11.00 | 7.55 | 5.65 | 5.90 | 0.00 | - | 6 | 23 | 70.51% |
| CLF240719C00012000 | 2024-04-24 2:20PM EDT | 12.00 | 6.45 | 4.75 | 5.25 | 0.00 | - | 8 | 53 | 73.54% |
| CLF240719C00013000 | 2024-04-29 11:16AM EDT | 13.00 | 5.35 | 3.80 | 4.05 | 0.00 | - | 1 | 198 | 56.54% |
| CLF240719C00014000 | 2024-04-23 2:20PM EDT | 14.00 | 5.15 | 2.94 | 3.00 | 0.00 | - | 4 | 594 | 48.15% |
| CLF240719C00015000 | 2024-05-01 10:53AM EDT | 15.00 | 2.25 | 2.15 | 2.21 | -0.25 | -10.00% | 1 | 485 | 44.04% |
| CLF240719C00016000 | 2024-05-01 1:11PM EDT | 16.00 | 1.52 | 1.48 | 1.52 | -1.18 | -43.38% | 94 | 434 | 40.48% |
| CLF240719C00017000 | 2024-05-01 1:12PM EDT | 17.00 | 1.01 | 0.99 | 1.00 | -0.17 | -14.53% | 166 | 2,056 | 38.82% |
| CLF240719C00018000 | 2024-05-01 1:10PM EDT | 18.00 | 0.64 | 0.63 | 0.65 | -0.10 | -13.51% | 749 | 1,737 | 38.67% |
| CLF240719C00019000 | 2024-05-01 12:21PM EDT | 19.00 | 0.39 | 0.37 | 0.40 | -0.07 | -15.22% | 29 | 1,171 | 38.28% |
| CLF240719C00020000 | 2024-05-01 1:01PM EDT | 20.00 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 790 | 7,503 | 38.18% |
| CLF240719C00021000 | 2024-05-01 12:41PM EDT | 21.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 521 | 2,800 | 38.09% |
| CLF240719C00022000 | 2024-05-01 12:32PM EDT | 22.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 14 | 2,874 | 39.06% |
| CLF240719C00023000 | 2024-05-01 12:11PM EDT | 23.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 11 | 15,320 | 44.73% |
| CLF240719C00024000 | 2024-04-30 3:48PM EDT | 24.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 34 | 1,201 | 50.78% |
| CLF240719C00025000 | 2024-04-30 11:43AM EDT | 25.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 10 | 1,670 | 55.47% |
| CLF240719C00026000 | 2024-04-25 3:51PM EDT | 26.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 424 | 58.79% |
| CLF240719C00027000 | 2024-04-23 9:36AM EDT | 27.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 3 | 365 | 62.50% |
| CLF240719C00028000 | 2024-04-30 11:07AM EDT | 28.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 183 | 56.64% |
| CLF240719C00030000 | 2024-04-24 12:23PM EDT | 30.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 468 | 61.33% |
| CLF240719C00035000 | 2024-04-08 1:56PM EDT | 35.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 201 | 519 | 84.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719P00009000 | 2024-01-29 4:07PM EDT | 9.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 51 | 19 | 82.62% |
| CLF240719P00010000 | 2024-04-22 11:40AM EDT | 10.00 | 0.02 | 0.01 | 1.21 | 0.00 | - | 1 | 204 | 113.18% |
| CLF240719P00011000 | 2024-05-01 10:21AM EDT | 11.00 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 210 | 125 | 52.34% |
| CLF240719P00012000 | 2024-05-01 12:11PM EDT | 12.00 | 0.14 | 0.05 | 0.13 | +0.09 | +180.00% | 277 | 338 | 50.20% |
| CLF240719P00013000 | 2024-04-29 2:20PM EDT | 13.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 5 | 118 | 41.80% |
| CLF240719P00014000 | 2024-04-30 2:30PM EDT | 14.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 1 | 751 | 38.38% |
| CLF240719P00015000 | 2024-05-01 12:59PM EDT | 15.00 | 0.43 | 0.43 | 0.46 | +0.07 | +19.44% | 170 | 422 | 35.99% |
| CLF240719P00016000 | 2024-05-01 12:14PM EDT | 16.00 | 0.77 | 0.77 | 0.79 | +0.09 | +13.24% | 42 | 2,105 | 34.28% |
| CLF240719P00017000 | 2024-05-01 12:47PM EDT | 17.00 | 1.26 | 1.26 | 1.28 | +0.27 | +27.27% | 98 | 1,853 | 33.11% |
| CLF240719P00018000 | 2024-05-01 12:04PM EDT | 18.00 | 1.86 | 1.87 | 1.91 | +0.26 | +16.25% | 1 | 5,876 | 31.74% |
| CLF240719P00019000 | 2024-05-01 12:23PM EDT | 19.00 | 2.66 | 2.46 | 2.67 | +0.31 | +13.19% | 276 | 1,543 | 30.08% |
| CLF240719P00020000 | 2024-05-01 12:23PM EDT | 20.00 | 3.52 | 3.50 | 3.55 | +0.41 | +13.18% | 168 | 2,843 | 29.30% |
| CLF240719P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 4.05 | 4.40 | 4.95 | +0.28 | +7.43% | 10 | 2,428 | 56.64% |
| CLF240719P00022000 | 2024-05-01 10:21AM EDT | 22.00 | 5.30 | 5.40 | 5.45 | +0.20 | +3.92% | 1 | 268 | 0.00% |
| CLF240719P00023000 | 2024-04-24 12:57PM EDT | 23.00 | 4.75 | 5.85 | 6.75 | 0.00 | - | 1 | 369 | 58.50% |
| CLF240719P00024000 | 2024-04-26 11:51AM EDT | 24.00 | 6.05 | 7.20 | 8.25 | 0.00 | - | 2 | 234 | 61.91% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 25.00 | 5.30 | 7.85 | 9.00 | 0.00 | - | 3 | 4 | 81.54% |
| CLF240719P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.83 | 9.35 | 9.50 | 0.00 | - | 170 | 0 | 49.22% |
| CLF240719P00027000 | 2024-04-02 10:00AM EDT | 27.00 | 4.65 | 10.40 | 10.50 | 0.00 | - | 4 | 3 | 52.73% |
| CLF240719P00030000 | 2024-02-12 11:03AM EDT | 30.00 | 10.20 | 9.30 | 9.85 | 0.00 | - | 220 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.