Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218C00003000 | 2024-04-29 9:36AM EDT | 3.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CLF261218C00005000 | 2024-04-30 10:44AM EDT | 5.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 21 | 253 | 0.00% |
| CLF261218C00008000 | 2024-04-30 12:31PM EDT | 8.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CLF261218C00010000 | 2024-04-30 1:15PM EDT | 10.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| CLF261218C00013000 | 2024-04-30 2:19PM EDT | 13.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 0.00% |
| CLF261218C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 98 | 0.00% |
| CLF261218C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 105 | 177 | 0.20% |
| CLF261218C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 354 | 3.13% |
| CLF261218C00022000 | 2024-04-29 12:04PM EDT | 22.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 203 | 3.13% |
| CLF261218C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 31 | 260 | 6.25% |
| CLF261218C00027000 | 2024-04-30 10:44AM EDT | 27.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| CLF261218C00030000 | 2024-04-29 12:56PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 6.25% |
| CLF261218C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 803 | 12.50% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218P00003000 | 2024-01-29 12:47PM EDT | 3.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 8 | 14 | 55.86% |
| CLF261218P00005000 | 2024-04-25 3:00PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CLF261218P00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CLF261218P00010000 | 2024-04-30 3:00PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 6.25% |
| CLF261218P00013000 | 2024-04-30 9:33AM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| CLF261218P00015000 | 2024-04-30 1:42PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
| CLF261218P00017000 | 2024-04-25 10:19AM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 165 | 0.00% |
| CLF261218P00020000 | 2024-04-24 2:30PM EDT | 20.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CLF261218P00022000 | 2024-04-30 12:20PM EDT | 22.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CLF261218P00025000 | 2024-04-30 3:32PM EDT | 25.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| CLF261218P00030000 | 2024-04-25 3:03PM EDT | 30.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| CLF261218P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.