Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816C00010000 | 2024-04-24 12:34PM EDT | 10.00 | 8.45 | 6.85 | 7.00 | 0.00 | - | 3 | 19 | 75.20% |
| CLF240816C00013000 | 2024-04-22 3:30PM EDT | 13.00 | 8.25 | 4.05 | 4.15 | 0.00 | - | 1 | 3 | 52.34% |
| CLF240816C00014000 | 2024-04-30 1:34PM EDT | 14.00 | 3.65 | 3.10 | 4.35 | 0.00 | - | 1 | 4 | 64.75% |
| CLF240816C00015000 | 2024-04-30 10:00AM EDT | 15.00 | 3.25 | 1.66 | 2.97 | 0.00 | - | 15 | 344 | 59.47% |
| CLF240816C00016000 | 2024-04-30 1:43PM EDT | 16.00 | 2.15 | 1.27 | 2.65 | 0.00 | - | 5 | 441 | 65.38% |
| CLF240816C00017000 | 2024-05-01 10:44AM EDT | 17.00 | 1.37 | 1.37 | 1.39 | -0.23 | -14.38% | 14 | 187 | 42.63% |
| CLF240816C00018000 | 2024-05-01 10:41AM EDT | 18.00 | 1.05 | 0.96 | 0.98 | -0.07 | -6.25% | 696 | 349 | 41.55% |
| CLF240816C00019000 | 2024-05-01 10:28AM EDT | 19.00 | 0.69 | 0.67 | 0.69 | -0.07 | -9.21% | 3 | 1,554 | 41.36% |
| CLF240816C00020000 | 2024-05-01 10:41AM EDT | 20.00 | 0.48 | 0.44 | 0.47 | -0.02 | -4.00% | 16 | 1,171 | 40.97% |
| CLF240816C00021000 | 2024-05-01 10:40AM EDT | 21.00 | 0.33 | 0.27 | 0.33 | +0.01 | +3.13% | 4 | 731 | 41.31% |
| CLF240816C00022000 | 2024-05-01 10:42AM EDT | 22.00 | 0.52 | 0.18 | 0.39 | +0.30 | +136.36% | 14 | 5,401 | 49.02% |
| CLF240816C00023000 | 2024-04-30 11:10AM EDT | 23.00 | 0.19 | 0.10 | 0.41 | 0.00 | - | 11 | 1,594 | 54.69% |
| CLF240816C00024000 | 2024-04-30 12:53PM EDT | 24.00 | 0.11 | 0.08 | 0.24 | 0.00 | - | 15 | 695 | 50.88% |
| CLF240816C00025000 | 2024-04-30 12:39PM EDT | 25.00 | 0.08 | 0.03 | 0.23 | 0.00 | - | 1 | 1,950 | 54.20% |
| CLF240816C00026000 | 2024-04-25 2:24PM EDT | 26.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 5 | 159 | 51.17% |
| CLF240816C00027000 | 2024-04-30 11:01AM EDT | 27.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 3 | 108 | 54.10% |
| CLF240816C00028000 | 2024-04-23 3:43PM EDT | 28.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 100 | 171 | 56.25% |
| CLF240816C00029000 | 2024-04-25 10:08AM EDT | 29.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 133 | 58.98% |
| CLF240816C00030000 | 2024-04-23 10:05AM EDT | 30.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 100 | 120 | 61.33% |
| CLF240816C00035000 | 2024-04-22 10:27AM EDT | 35.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 50 | 1,173 | 72.07% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816P00010000 | 2024-04-30 1:13PM EDT | 10.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 3 | 94 | 50.78% |
| CLF240816P00013000 | 2024-04-25 2:08PM EDT | 13.00 | 0.12 | 0.08 | 0.25 | 0.00 | - | 2 | 188 | 42.77% |
| CLF240816P00014000 | 2024-04-30 3:49PM EDT | 14.00 | 0.34 | 0.35 | 0.38 | 0.00 | - | 18 | 207 | 39.26% |
| CLF240816P00015000 | 2024-04-30 3:49PM EDT | 15.00 | 0.56 | 0.57 | 0.62 | 0.00 | - | 17 | 444 | 37.45% |
| CLF240816P00016000 | 2024-05-01 10:37AM EDT | 16.00 | 0.96 | 0.95 | 0.97 | +0.10 | +11.63% | 324 | 733 | 35.99% |
| CLF240816P00017000 | 2024-05-01 10:28AM EDT | 17.00 | 1.40 | 1.41 | 1.44 | +0.06 | +4.48% | 17 | 1,192 | 34.62% |
| CLF240816P00018000 | 2024-05-01 9:30AM EDT | 18.00 | 1.81 | 2.01 | 2.05 | 0.00 | - | 30 | 1,307 | 33.79% |
| CLF240816P00019000 | 2024-05-01 10:16AM EDT | 19.00 | 2.67 | 2.46 | 3.40 | +0.74 | +38.34% | 22 | 987 | 52.39% |
| CLF240816P00020000 | 2024-05-01 10:37AM EDT | 20.00 | 3.48 | 3.45 | 3.55 | +0.96 | +38.10% | 293 | 1,022 | 30.66% |
| CLF240816P00021000 | 2024-04-30 12:03PM EDT | 21.00 | 3.83 | 3.70 | 4.40 | 0.00 | - | 5 | 1,246 | 26.37% |
| CLF240816P00022000 | 2024-05-01 10:34AM EDT | 22.00 | 5.27 | 5.25 | 5.40 | +0.10 | +1.93% | 50 | 335 | 30.47% |
| CLF240816P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 4.10 | 5.75 | 6.35 | 0.00 | - | 1 | 349 | 25.78% |
| CLF240816P00024000 | 2024-04-24 11:42AM EDT | 24.00 | 5.70 | 5.55 | 7.35 | 0.00 | - | 235 | 254 | 28.91% |
| CLF240816P00025000 | 2024-04-29 1:13PM EDT | 25.00 | 6.95 | 7.75 | 8.65 | 0.00 | - | 2 | 108 | 58.59% |
| CLF240816P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.85 | 8.50 | 9.35 | 0.00 | - | 270 | 142 | 34.38% |
| CLF240816P00027000 | 2024-04-12 9:51AM EDT | 27.00 | 5.20 | 10.15 | 10.60 | 0.00 | - | 43 | 0 | 63.09% |
| CLF240816P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 11.00 | 9.85 | 11.35 | 0.00 | - | 5 | 0 | 39.06% |
| CLF240816P00029000 | 2024-04-12 9:58AM EDT | 29.00 | 7.15 | 12.25 | 12.80 | 0.00 | - | 3 | 0 | 64.45% |
| CLF240816P00030000 | 2024-04-12 9:58AM EDT | 30.00 | 8.10 | 12.65 | 13.50 | 0.00 | - | 1 | 0 | 65.43% |
© 2024 Yahoo. All rights reserved.