Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219C00003000 | 2024-03-01 4:47PM EDT | 3.00 | 18.22 | 17.65 | 20.50 | 0.00 | - | 5 | 31 | 0.00% |
| CLF251219C00005000 | 2023-12-18 11:11AM EDT | 5.00 | 15.50 | 11.00 | 15.50 | 0.00 | - | 3 | 66 | 116.11% |
| CLF251219C00008000 | 2024-04-30 12:35PM EDT | 8.00 | 10.05 | 8.75 | 9.85 | -1.55 | -13.36% | 1 | 56 | 65.72% |
| CLF251219C00010000 | 2024-04-30 3:45PM EDT | 10.00 | 8.25 | 6.20 | 9.20 | -2.15 | -20.67% | 6 | 322 | 77.73% |
| CLF251219C00013000 | 2024-04-25 3:55PM EDT | 13.00 | 7.39 | 5.35 | 7.00 | 0.00 | - | 2 | 371 | 52.61% |
| CLF251219C00015000 | 2024-04-30 1:05PM EDT | 15.00 | 5.25 | 4.95 | 6.80 | -4.60 | -46.70% | 1 | 906 | 61.35% |
| CLF251219C00018000 | 2024-04-30 9:55AM EDT | 18.00 | 4.10 | 3.55 | 3.65 | -0.22 | -5.09% | 6 | 2,004 | 47.61% |
| CLF251219C00020000 | 2024-04-30 10:32AM EDT | 20.00 | 3.10 | 2.79 | 2.88 | -0.60 | -16.22% | 1 | 1,436 | 45.87% |
| CLF251219C00022000 | 2024-04-30 11:37AM EDT | 22.00 | 2.55 | 2.18 | 2.26 | -0.46 | -15.28% | 14 | 1,201 | 44.56% |
| CLF251219C00025000 | 2024-04-30 2:54PM EDT | 25.00 | 1.56 | 1.49 | 1.56 | -0.46 | -22.77% | 38 | 2,576 | 43.09% |
| CLF251219C00027000 | 2024-04-30 1:53PM EDT | 27.00 | 1.28 | 1.16 | 1.23 | -0.27 | -17.42% | 2 | 1,167 | 42.58% |
| CLF251219C00030000 | 2024-04-30 1:08PM EDT | 30.00 | 0.91 | 0.80 | 0.87 | -0.21 | -18.75% | 4 | 432 | 42.07% |
| CLF251219C00032000 | 2024-04-30 3:38PM EDT | 32.00 | 0.68 | 0.64 | 0.70 | -0.21 | -23.60% | 24 | 423 | 41.94% |
| CLF251219C00035000 | 2024-04-29 11:33AM EDT | 35.00 | 0.70 | 0.44 | 0.52 | 0.00 | - | 1 | 1,132 | 42.07% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219P00003000 | 2024-04-18 3:27PM EDT | 3.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 15 | 24 | 78.71% |
| CLF251219P00005000 | 2024-04-30 3:50PM EDT | 5.00 | 0.04 | 0.06 | 0.18 | 0.00 | - | 5 | 124 | 56.45% |
| CLF251219P00008000 | 2024-04-30 3:30PM EDT | 8.00 | 0.34 | 0.29 | 0.37 | +0.04 | +13.33% | 4 | 188 | 47.85% |
| CLF251219P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 0.62 | 0.58 | 0.67 | +0.07 | +12.73% | 4 | 3,993 | 43.85% |
| CLF251219P00013000 | 2024-04-30 3:25PM EDT | 13.00 | 1.39 | 1.34 | 1.41 | +0.19 | +15.83% | 2 | 9,390 | 39.43% |
| CLF251219P00015000 | 2024-04-23 3:43PM EDT | 15.00 | 1.77 | 2.04 | 2.14 | 0.00 | - | 62 | 1,085 | 37.18% |
| CLF251219P00018000 | 2024-04-23 3:42PM EDT | 18.00 | 3.00 | 3.50 | 3.60 | 0.00 | - | 105 | 728 | 34.18% |
| CLF251219P00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.05 | 4.65 | 4.75 | 0.00 | - | 28 | 1,247 | 31.57% |
| CLF251219P00022000 | 2024-04-12 9:47AM EDT | 22.00 | 3.85 | 6.00 | 6.35 | 0.00 | - | 163 | 625 | 32.35% |
| CLF251219P00025000 | 2024-04-24 2:47PM EDT | 25.00 | 7.45 | 8.35 | 10.25 | 0.00 | - | 2 | 2,158 | 50.44% |
| CLF251219P00027000 | 2024-04-03 9:59AM EDT | 27.00 | 6.65 | 10.10 | 10.40 | 0.00 | - | 9 | 61 | 27.20% |
| CLF251219P00030000 | 2023-08-17 1:03PM EDT | 30.00 | 14.95 | 15.50 | 16.05 | 0.00 | - | 12 | 0 | 66.02% |
| CLF251219P00032000 | 2023-02-03 11:04AM EDT | 32.00 | 12.30 | 11.65 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| CLF251219P00035000 | 2023-10-03 3:52PM EDT | 35.00 | 19.85 | 17.65 | 18.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.