Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117C00003000 | 2024-03-28 3:09PM EDT | 3.00 | 19.80 | 13.90 | 15.80 | 0.00 | - | 1 | 117 | 217.19% |
| CLF250117C00005000 | 2024-04-23 1:03PM EDT | 5.00 | 14.29 | 11.45 | 12.55 | 0.00 | - | 10 | 380 | 82.03% |
| CLF250117C00008000 | 2024-04-24 12:21PM EDT | 8.00 | 10.60 | 8.70 | 10.30 | 0.00 | - | 2 | 560 | 83.79% |
| CLF250117C00010000 | 2024-04-30 3:51PM EDT | 10.00 | 7.45 | 7.30 | 7.50 | -1.35 | -15.34% | 15 | 1,503 | 59.57% |
| CLF250117C00013000 | 2024-04-24 3:00PM EDT | 13.00 | 6.13 | 4.85 | 5.55 | 0.00 | - | 7 | 1,621 | 56.84% |
| CLF250117C00015000 | 2024-04-30 3:39PM EDT | 15.00 | 3.60 | 3.55 | 3.65 | -0.85 | -19.10% | 40 | 4,575 | 48.34% |
| CLF250117C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 2.51 | 2.46 | 2.54 | -0.74 | -22.77% | 32 | 3,310 | 45.39% |
| CLF250117C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 1.32 | 1.32 | 1.36 | -0.56 | -29.79% | 1,052 | 12,526 | 42.31% |
| CLF250117C00022000 | 2024-04-30 3:53PM EDT | 22.00 | 0.87 | 0.84 | 0.88 | -0.39 | -30.95% | 670 | 9,157 | 41.41% |
| CLF250117C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 0.45 | 0.43 | 0.46 | -0.26 | -36.62% | 575 | 8,251 | 40.92% |
| CLF250117C00027000 | 2024-04-30 2:11PM EDT | 27.00 | 0.32 | 0.27 | 0.31 | -0.13 | -28.89% | 111 | 7,112 | 41.21% |
| CLF250117C00030000 | 2024-04-30 3:43PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | -0.11 | -40.74% | 269 | 7,083 | 41.50% |
| CLF250117C00032000 | 2024-04-30 1:17PM EDT | 32.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 4 | 1,600 | 42.68% |
| CLF250117C00035000 | 2024-04-30 3:37PM EDT | 35.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 12 | 3,744 | 45.70% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117P00003000 | 2024-03-18 9:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| CLF250117P00005000 | 2024-04-08 1:19PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 16,663 | 67.19% |
| CLF250117P00008000 | 2024-04-29 2:48PM EDT | 8.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 27 | 660 | 52.73% |
| CLF250117P00010000 | 2024-04-29 12:17PM EDT | 10.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 2 | 5,027 | 45.61% |
| CLF250117P00013000 | 2024-04-30 3:53PM EDT | 13.00 | 0.62 | 0.61 | 0.63 | +0.12 | +24.00% | 92 | 7,302 | 40.04% |
| CLF250117P00015000 | 2024-04-30 3:47PM EDT | 15.00 | 1.18 | 1.16 | 1.20 | +0.19 | +19.19% | 43 | 13,105 | 37.40% |
| CLF250117P00017000 | 2024-04-30 3:47PM EDT | 17.00 | 2.01 | 1.84 | 2.10 | +0.36 | +21.82% | 28 | 12,870 | 35.84% |
| CLF250117P00020000 | 2024-04-30 3:38PM EDT | 20.00 | 3.83 | 3.80 | 3.90 | +0.51 | +15.36% | 76 | 11,512 | 31.79% |
| CLF250117P00022000 | 2024-04-30 3:14PM EDT | 22.00 | 5.31 | 5.35 | 5.45 | +0.79 | +17.48% | 12 | 4,569 | 29.25% |
| CLF250117P00025000 | 2024-04-30 9:32AM EDT | 25.00 | 7.28 | 7.50 | 8.20 | +0.23 | +3.26% | 1 | 2,922 | 28.03% |
| CLF250117P00027000 | 2024-04-30 9:32AM EDT | 27.00 | 9.17 | 9.40 | 11.15 | +1.12 | +13.91% | 1 | 491 | 60.40% |
| CLF250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 11.70 | 12.75 | 14.15 | 0.00 | - | 290 | 1 | 67.68% |
| CLF250117P00032000 | 2024-04-03 10:06AM EDT | 32.00 | 9.60 | 14.35 | 16.60 | 0.00 | - | 1 | 1 | 53.56% |
| CLF250117P00035000 | 2023-12-19 12:43PM EDT | 35.00 | 13.71 | 16.40 | 18.45 | 0.00 | - | 1 | 0 | 57.72% |
© 2024 Yahoo. All rights reserved.