Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF260116C00003000 | 2024-04-16 9:44AM EDT | 3.00 | 17.77 | 13.85 | 15.30 | 0.00 | - | 1 | 31 | 123.05% |
| CLF260116C00005000 | 2024-01-09 1:22PM EDT | 5.00 | 14.74 | 13.25 | 14.95 | 0.00 | - | 174 | 56 | 146.53% |
| CLF260116C00008000 | 2024-04-25 1:37PM EDT | 8.00 | 11.10 | 9.50 | 9.90 | 0.00 | - | 80 | 121 | 60.11% |
| CLF260116C00010000 | 2024-04-30 10:44AM EDT | 10.00 | 8.75 | 7.05 | 8.35 | -1.10 | -11.17% | 3 | 146 | 59.47% |
| CLF260116C00012000 | 2024-04-30 2:21PM EDT | 12.00 | 7.00 | 6.70 | 7.85 | -0.80 | -10.26% | 12 | 109 | 60.33% |
| CLF260116C00015000 | 2024-04-30 3:33PM EDT | 15.00 | 5.15 | 4.80 | 5.15 | -0.80 | -13.45% | 320 | 1,146 | 50.51% |
| CLF260116C00017000 | 2024-04-30 12:59PM EDT | 17.00 | 4.35 | 4.05 | 4.20 | -0.52 | -10.68% | 18 | 1,279 | 48.80% |
| CLF260116C00020000 | 2024-04-30 3:03PM EDT | 20.00 | 2.95 | 2.82 | 3.05 | -0.60 | -16.90% | 234 | 2,857 | 46.75% |
| CLF260116C00022000 | 2024-04-30 3:11PM EDT | 22.00 | 2.38 | 2.27 | 2.54 | -0.53 | -18.21% | 33 | 2,658 | 46.75% |
| CLF260116C00025000 | 2024-04-30 3:44PM EDT | 25.00 | 1.61 | 1.60 | 1.64 | -0.52 | -24.41% | 41 | 1,783 | 43.12% |
| CLF260116C00027000 | 2024-04-30 2:26PM EDT | 27.00 | 1.32 | 1.23 | 1.30 | -0.40 | -23.26% | 6 | 1,111 | 42.53% |
| CLF260116C00030000 | 2024-04-30 3:13PM EDT | 30.00 | 0.90 | 0.86 | 0.90 | -0.25 | -21.74% | 16 | 1,726 | 41.58% |
| CLF260116C00035000 | 2024-04-30 12:57PM EDT | 35.00 | 0.60 | 0.48 | 0.55 | -0.11 | -15.49% | 1 | 1,765 | 41.70% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF260116P00003000 | 2024-02-14 10:30AM EDT | 3.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 10 | 27 | 78.32% |
| CLF260116P00005000 | 2024-04-30 3:02PM EDT | 5.00 | 0.16 | 0.05 | 0.16 | +0.05 | +45.45% | 2 | 75 | 53.71% |
| CLF260116P00008000 | 2024-04-15 1:28PM EDT | 8.00 | 0.27 | 0.30 | 0.35 | 0.00 | - | 3 | 117 | 46.00% |
| CLF260116P00010000 | 2024-04-30 3:06PM EDT | 10.00 | 0.67 | 0.61 | 0.75 | +0.11 | +19.64% | 3 | 293 | 44.73% |
| CLF260116P00012000 | 2024-04-30 11:29AM EDT | 12.00 | 1.10 | 1.09 | 1.15 | +0.12 | +12.24% | 16 | 488 | 40.33% |
| CLF260116P00015000 | 2024-04-30 3:38PM EDT | 15.00 | 2.15 | 2.09 | 2.22 | +0.20 | +10.26% | 11 | 2,503 | 37.35% |
| CLF260116P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 2.76 | 3.00 | 3.15 | 0.00 | - | 3 | 2,673 | 35.33% |
| CLF260116P00020000 | 2024-04-29 11:39AM EDT | 20.00 | 4.20 | 4.70 | 4.85 | 0.00 | - | 5 | 1,186 | 32.01% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 22.00 | 5.20 | 6.05 | 6.15 | 0.00 | - | 2 | 3,821 | 29.10% |
| CLF260116P00025000 | 2024-04-23 2:06PM EDT | 25.00 | 7.10 | 8.40 | 8.65 | 0.00 | - | 4 | 1,039 | 28.15% |
| CLF260116P00027000 | 2024-04-03 10:10AM EDT | 27.00 | 6.65 | 7.85 | 12.00 | 0.00 | - | 10 | 1,002 | 50.20% |
| CLF260116P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 9.77 | 11.00 | 13.75 | 0.00 | - | 25 | 31 | 37.60% |
© 2024 Yahoo. All rights reserved.