Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-04-19 12:29PM EDT | 10.00 | 10.85 | 6.60 | 6.95 | 0.00 | - | 2 | 2 | 51.76% |
| CLF241018C00014000 | 2024-04-30 11:13AM EDT | 14.00 | 4.21 | 3.45 | 3.60 | 0.00 | - | 1 | 908 | 48.83% |
| CLF241018C00015000 | 2024-04-30 1:34PM EDT | 15.00 | 3.25 | 2.78 | 2.86 | 0.00 | - | 37 | 70 | 45.22% |
| CLF241018C00016000 | 2024-04-30 2:18PM EDT | 16.00 | 2.55 | 2.20 | 2.25 | 0.00 | - | 6 | 29 | 43.36% |
| CLF241018C00017000 | 2024-05-01 2:07PM EDT | 17.00 | 1.75 | 1.69 | 1.74 | -0.14 | -7.41% | 19 | 127 | 42.04% |
| CLF241018C00018000 | 2024-05-01 1:19PM EDT | 18.00 | 1.31 | 1.28 | 1.33 | -0.18 | -12.08% | 11 | 117 | 41.26% |
| CLF241018C00019000 | 2024-05-01 12:42PM EDT | 19.00 | 0.98 | 0.96 | 1.00 | -0.11 | -10.09% | 40 | 318 | 40.58% |
| CLF241018C00020000 | 2024-05-01 1:56PM EDT | 20.00 | 0.72 | 0.66 | 0.75 | -0.09 | -11.11% | 54 | 1,025 | 40.28% |
| CLF241018C00021000 | 2024-05-01 1:35PM EDT | 21.00 | 0.52 | 0.51 | 0.55 | -0.23 | -30.67% | 2 | 659 | 39.84% |
| CLF241018C00022000 | 2024-05-01 1:32PM EDT | 22.00 | 0.38 | 0.36 | 0.41 | -0.07 | -15.56% | 67 | 1,705 | 39.84% |
| CLF241018C00023000 | 2024-05-01 11:11AM EDT | 23.00 | 0.27 | 0.25 | 0.41 | -0.04 | -12.90% | 66 | 207 | 43.75% |
| CLF241018C00024000 | 2024-04-29 1:21PM EDT | 24.00 | 0.41 | 0.18 | 0.22 | 0.00 | - | 10 | 220 | 39.75% |
| CLF241018C00025000 | 2024-05-01 1:02PM EDT | 25.00 | 0.15 | 0.13 | 0.28 | -0.03 | -16.67% | 18 | 533 | 45.51% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 300 | 559 | 40.63% |
| CLF241018C00027000 | 2024-04-25 11:27AM EDT | 27.00 | 0.18 | 0.01 | 0.93 | 0.00 | - | 10 | 184 | 58.94% |
| CLF241018C00028000 | 2024-05-01 12:13PM EDT | 28.00 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 4 | 5,250 | 49.81% |
| CLF241018C00029000 | 2024-04-23 12:31PM EDT | 29.00 | 0.17 | 0.01 | 0.74 | 0.00 | - | 7 | 10 | 60.64% |
| CLF241018C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 40 | 250 | 45.90% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-04-30 3:51PM EDT | 10.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 6 | 21 | 55.27% |
| CLF241018P00011000 | 2024-05-01 12:33PM EDT | 11.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 2 | 46 | 45.51% |
| CLF241018P00012000 | 2024-04-30 2:53PM EDT | 12.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 1 | 10 | 42.58% |
| CLF241018P00013000 | 2024-05-01 12:36PM EDT | 13.00 | 0.41 | 0.38 | 0.41 | +0.08 | +24.24% | 1 | 52 | 40.23% |
| CLF241018P00014000 | 2024-04-30 2:54PM EDT | 14.00 | 0.54 | 0.58 | 0.65 | 0.00 | - | 1 | 79 | 39.36% |
| CLF241018P00015000 | 2024-05-01 11:06AM EDT | 15.00 | 0.88 | 0.87 | 0.90 | +0.12 | +15.79% | 101 | 1,845 | 36.72% |
| CLF241018P00016000 | 2024-05-01 11:54AM EDT | 16.00 | 1.28 | 1.25 | 1.28 | +0.13 | +11.30% | 1 | 2,537 | 35.35% |
| CLF241018P00017000 | 2024-05-01 9:58AM EDT | 17.00 | 1.64 | 1.73 | 1.78 | +0.01 | +0.61% | 3 | 2,133 | 34.57% |
| CLF241018P00018000 | 2024-04-30 11:50AM EDT | 18.00 | 1.97 | 2.31 | 2.37 | 0.00 | - | 5 | 221 | 33.64% |
| CLF241018P00019000 | 2024-04-29 9:32AM EDT | 19.00 | 2.28 | 3.00 | 3.05 | 0.00 | - | 1 | 105 | 32.72% |
| CLF241018P00020000 | 2024-05-01 12:17PM EDT | 20.00 | 3.75 | 3.75 | 3.85 | +0.94 | +33.45% | 316 | 250 | 32.86% |
| CLF241018P00021000 | 2024-05-01 12:02PM EDT | 21.00 | 4.55 | 4.55 | 4.65 | +2.51 | +123.04% | 2 | 57 | 31.06% |
| CLF241018P00022000 | 2024-05-01 10:06AM EDT | 22.00 | 5.25 | 5.15 | 5.55 | 0.00 | - | 177 | 218 | 30.76% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 6.35 | 6.50 | 0.00 | - | 4 | 32 | 31.45% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 7.35 | 7.45 | 0.00 | - | 1 | 9 | 31.06% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 9.40 | 9.45 | 0.00 | - | 7 | 1 | 36.13% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 12.35 | 12.70 | 0.00 | - | 32 | 0 | 58.35% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 13.40 | 13.45 | 0.00 | - | - | 0 | 44.92% |
© 2024 Yahoo. All rights reserved.