Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240726C00012500 | 2024-06-13 11:18AM EDT | 12.50 | 2.39 | 2.15 | 4.00 | 0.00 | - | 2 | 2 | 100.29% |
| CLF240726C00014000 | 2024-06-21 3:18PM EDT | 14.00 | 1.21 | 1.23 | 1.40 | -0.03 | -2.42% | 4 | 20 | 53.32% |
| CLF240726C00014500 | 2024-06-21 3:57PM EDT | 14.50 | 1.04 | 0.92 | 1.09 | -0.08 | -7.14% | 21 | 38 | 51.56% |
| CLF240726C00015000 | 2024-06-21 3:56PM EDT | 15.00 | 0.89 | 0.72 | 0.92 | +0.09 | +11.25% | 21 | 162 | 55.27% |
| CLF240726C00015500 | 2024-06-21 12:33PM EDT | 15.50 | 0.48 | 0.45 | 0.93 | -0.09 | -15.79% | 1 | 843 | 53.52% |
| CLF240726C00016000 | 2024-06-21 3:47PM EDT | 16.00 | 0.43 | 0.39 | 0.46 | -0.01 | -2.27% | 164 | 1,836 | 49.51% |
| CLF240726C00016500 | 2024-06-21 3:43PM EDT | 16.50 | 0.30 | 0.29 | 0.33 | -0.03 | -9.09% | 10 | 491 | 49.02% |
| CLF240726C00017000 | 2024-06-21 2:46PM EDT | 17.00 | 0.18 | 0.20 | 0.24 | -0.07 | -28.00% | 13 | 2,434 | 49.41% |
| CLF240726C00017500 | 2024-06-20 1:42PM EDT | 17.50 | 0.15 | 0.14 | 0.25 | 0.00 | - | 105 | 186 | 51.56% |
| CLF240726C00018000 | 2024-06-21 1:58PM EDT | 18.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 86 | 6,306 | 50.78% |
| CLF240726C00019000 | 2024-06-18 2:31PM EDT | 19.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 64 | 51.17% |
| CLF240726C00019500 | 2024-06-21 1:49PM EDT | 19.50 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 200 | 101 | 54.30% |
| CLF240726C00020000 | 2024-06-21 1:46PM EDT | 20.00 | 0.06 | 0.00 | 0.12 | +0.01 | +20.00% | 100 | 90 | 58.20% |
| CLF240726C00020500 | 2024-06-20 11:25AM EDT | 20.50 | 0.03 | 0.01 | 0.26 | 0.00 | - | 100 | 100 | 73.44% |
| CLF240726C00021000 | 2024-06-12 12:53PM EDT | 21.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | - | 50 | 84.77% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240726P00010000 | 2024-06-12 1:00PM EDT | 10.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | - | 5 | 93.36% |
| CLF240726P00011500 | 2024-06-21 9:37AM EDT | 11.50 | 0.09 | 0.06 | 0.14 | 0.00 | - | 3 | 56 | 60.55% |
| CLF240726P00012000 | 2024-06-21 9:36AM EDT | 12.00 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 2 | 43 | 53.13% |
| CLF240726P00012500 | 2024-06-21 9:32AM EDT | 12.50 | 0.18 | 0.13 | 0.17 | +0.01 | +5.88% | 1 | 157 | 50.39% |
| CLF240726P00013000 | 2024-06-20 9:49AM EDT | 13.00 | 0.25 | 0.17 | 1.24 | 0.00 | - | 1 | 89 | 83.50% |
| CLF240726P00013500 | 2024-06-21 1:47PM EDT | 13.50 | 0.37 | 0.18 | 1.36 | +0.01 | +2.78% | 6 | 79 | 75.68% |
| CLF240726P00014000 | 2024-06-21 11:48AM EDT | 14.00 | 0.57 | 0.23 | 0.49 | +0.05 | +9.62% | 6 | 140 | 46.68% |
| CLF240726P00014500 | 2024-06-21 2:05PM EDT | 14.50 | 0.66 | 0.32 | 1.05 | -0.14 | -17.50% | 2 | 53 | 66.11% |
| CLF240726P00015000 | 2024-06-20 9:46AM EDT | 15.00 | 0.92 | 0.28 | 0.93 | 0.00 | - | 1 | 99 | 44.92% |
| CLF240726P00015500 | 2024-06-21 12:19PM EDT | 15.50 | 1.42 | 0.60 | 1.23 | +0.22 | +18.33% | 1 | 41 | 44.63% |
| CLF240726P00016000 | 2024-06-18 3:20PM EDT | 16.00 | 1.55 | 1.43 | 2.08 | -0.16 | -9.36% | 1 | 40 | 55.18% |
| CLF240726P00016500 | 2024-06-21 1:03PM EDT | 16.50 | 2.24 | 1.00 | 2.45 | +0.13 | +6.16% | 1 | 29 | 74.90% |
| CLF240726P00017000 | 2024-06-21 3:02PM EDT | 17.00 | 2.55 | 0.80 | 4.00 | +0.20 | +8.51% | 1 | 18 | 141.99% |
| CLF240726P00017500 | 2024-06-20 12:04PM EDT | 17.50 | 2.73 | 2.10 | 3.50 | 0.00 | - | 11 | 100 | 92.97% |
| CLF240726P00018000 | 2024-06-20 12:46PM EDT | 18.00 | 3.25 | 2.33 | 5.35 | 0.00 | - | 10 | 84 | 89.75% |
| CLF240726P00019000 | 2024-06-14 11:31AM EDT | 19.00 | 4.30 | 2.43 | 4.60 | 0.00 | - | - | 10 | 84.77% |
| CLF240726P00024000 | 2024-06-18 2:31PM EDT | 24.00 | 9.64 | 7.40 | 11.00 | 0.00 | - | 9 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.