Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115C00010000 | 2024-04-29 12:23PM EDT | 10.00 | 8.50 | 7.05 | 7.35 | 0.00 | - | 3 | 17 | 61.43% |
| CLF241115C00013000 | 2024-02-13 4:47PM EDT | 13.00 | 7.05 | 7.40 | 7.50 | 0.00 | - | 1 | 57 | 125.88% |
| CLF241115C00014000 | 2024-04-30 12:30PM EDT | 14.00 | 4.30 | 3.90 | 4.50 | 0.00 | - | 46 | 150 | 56.25% |
| CLF241115C00015000 | 2024-04-26 1:50PM EDT | 15.00 | 4.18 | 3.20 | 3.35 | 0.00 | - | 2 | 75 | 49.66% |
| CLF241115C00016000 | 2024-04-30 12:47PM EDT | 16.00 | 2.90 | 2.64 | 2.70 | 0.00 | - | 5 | 36 | 46.88% |
| CLF241115C00017000 | 2024-05-01 9:46AM EDT | 17.00 | 2.22 | 1.98 | 2.19 | +0.07 | +3.26% | 50 | 168 | 45.75% |
| CLF241115C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 1.70 | 1.67 | 1.73 | -0.01 | -0.58% | 11 | 397 | 44.29% |
| CLF241115C00019000 | 2024-04-30 3:28PM EDT | 19.00 | 1.32 | 1.32 | 1.38 | 0.00 | - | 210 | 380 | 43.80% |
| CLF241115C00020000 | 2024-04-30 3:37PM EDT | 20.00 | 1.04 | 1.02 | 1.08 | 0.00 | - | 25 | 785 | 43.16% |
| CLF241115C00021000 | 2024-04-29 2:10PM EDT | 21.00 | 1.25 | 0.79 | 0.83 | 0.00 | - | 3 | 287 | 42.43% |
| CLF241115C00022000 | 2024-04-30 3:26PM EDT | 22.00 | 0.63 | 0.60 | 0.64 | +0.02 | +3.28% | 4 | 1,783 | 42.04% |
| CLF241115C00023000 | 2024-04-30 12:51PM EDT | 23.00 | 0.53 | 0.45 | 0.49 | 0.00 | - | 521 | 548 | 41.70% |
| CLF241115C00024000 | 2024-04-30 12:59PM EDT | 24.00 | 0.40 | 0.34 | 0.37 | 0.00 | - | 183 | 545 | 41.31% |
| CLF241115C00025000 | 2024-04-30 3:47PM EDT | 25.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 78 | 1,731 | 41.90% |
| CLF241115C00027000 | 2024-04-30 3:31PM EDT | 27.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 11 | 573 | 41.90% |
| CLF241115C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 0.09 | 0.05 | 0.21 | 0.00 | - | 4 | 1,875 | 50.10% |
| CLF241115C00035000 | 2024-04-24 1:51PM EDT | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 477 | 55.86% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115P00010000 | 2024-05-01 9:38AM EDT | 10.00 | 0.13 | 0.12 | 0.31 | +0.01 | +8.33% | 25 | 114 | 53.13% |
| CLF241115P00013000 | 2024-04-30 2:03PM EDT | 13.00 | 0.45 | 0.46 | 0.51 | 0.00 | - | 9 | 549 | 41.85% |
| CLF241115P00014000 | 2024-04-25 12:38PM EDT | 14.00 | 0.52 | 0.68 | 0.72 | 0.00 | - | 25 | 144 | 39.75% |
| CLF241115P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.99 | 0.97 | 1.00 | 0.00 | - | 41 | 363 | 37.89% |
| CLF241115P00016000 | 2024-04-30 3:46PM EDT | 16.00 | 1.36 | 1.34 | 1.39 | 0.00 | - | 58 | 1,206 | 36.91% |
| CLF241115P00017000 | 2024-04-30 12:30PM EDT | 17.00 | 1.65 | 1.78 | 1.85 | 0.00 | - | 4 | 296 | 35.60% |
| CLF241115P00018000 | 2024-04-30 3:22PM EDT | 18.00 | 2.34 | 2.34 | 2.39 | 0.00 | - | 126 | 1,540 | 34.20% |
| CLF241115P00019000 | 2024-04-29 9:30AM EDT | 19.00 | 2.44 | 2.94 | 3.05 | 0.00 | - | 1 | 150 | 33.55% |
| CLF241115P00020000 | 2024-04-30 9:47AM EDT | 20.00 | 3.16 | 3.65 | 3.75 | 0.00 | - | 40 | 1,098 | 32.08% |
| CLF241115P00021000 | 2024-04-23 9:38AM EDT | 21.00 | 2.90 | 4.40 | 4.55 | 0.00 | - | 11 | 248 | 31.25% |
| CLF241115P00022000 | 2024-04-30 3:56PM EDT | 22.00 | 5.26 | 5.25 | 5.80 | 0.00 | - | 7 | 299 | 42.09% |
| CLF241115P00023000 | 2024-04-30 9:53AM EDT | 23.00 | 5.51 | 6.15 | 6.75 | 0.00 | - | 1 | 16 | 44.58% |
| CLF241115P00024000 | 2024-04-30 9:53AM EDT | 24.00 | 6.39 | 7.05 | 7.20 | 0.00 | - | 1 | 17 | 25.20% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 25.00 | 4.50 | 7.75 | 8.30 | 0.00 | - | 1 | 138 | 34.86% |
| CLF241115P00027000 | 2024-04-10 3:46PM EDT | 27.00 | 5.55 | 10.10 | 10.70 | 0.00 | - | 20 | 108 | 55.76% |
| CLF241115P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.25 | 12.85 | 13.50 | 0.00 | - | 1 | 0 | 56.15% |
| CLF241115P00035000 | 2024-04-12 9:58AM EDT | 35.00 | 13.05 | 18.05 | 18.30 | 0.00 | - | 1 | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.