Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00012000 | 2024-04-24 9:47AM EDT | 12.00 | 6.55 | 5.45 | 5.65 | 0.00 | - | - | 24 | 356.25% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 4.45 | 4.65 | 0.00 | - | 6 | 21 | 287.50% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | 2 | 41 | 225.00% |
| CLF240503C00014500 | 2024-05-01 10:08AM EDT | 14.50 | 2.37 | 2.88 | 4.10 | 0.00 | - | 3 | 74 | 456.25% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 2.46 | 2.52 | 0.00 | - | 40 | 190 | 0.00% |
| CLF240503C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.92 | 1.10 | 1.52 | 0.00 | - | 233 | 271 | 0.00% |
| CLF240503C00016500 | 2024-05-03 9:45AM EDT | 16.50 | 0.93 | 0.96 | 1.01 | +0.13 | +16.25% | 35 | 431 | 0.00% |
| CLF240503C00017000 | 2024-05-03 1:19PM EDT | 17.00 | 0.50 | 0.47 | 0.56 | +0.18 | +56.25% | 530 | 2,988 | 51.56% |
| CLF240503C00017500 | 2024-05-03 1:24PM EDT | 17.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 652 | 1,284 | 11.72% |
| CLF240503C00018000 | 2024-05-03 12:43PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 80 | 2,055 | 46.09% |
| CLF240503C00018500 | 2024-05-03 11:18AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 254 | 2,683 | 53.13% |
| CLF240503C00019000 | 2024-05-03 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,309 | 75.00% |
| CLF240503C00019500 | 2024-05-03 12:41PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,877 | 106.25% |
| CLF240503C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,099 | 112.50% |
| CLF240503C00020500 | 2024-05-02 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 131.25% |
| CLF240503C00021000 | 2024-05-03 11:29AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 765 | 150.00% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.34 | 0.00 | 0.01 | +0.33 | +3,300.00% | 1 | 2,294 | 162.50% |
| CLF240503C00022000 | 2024-05-03 10:29AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 416 | 181.25% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,557 | 193.75% |
| CLF240503C00023000 | 2024-05-02 12:02PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 212.50% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 225.00% |
| CLF240503C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 280 | 237.50% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 250.00% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 262.50% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 275.00% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 287.50% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 312.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00014500 | 2024-05-03 12:07PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 717 | 156.25% |
| CLF240503P00015000 | 2024-05-03 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,127 | 131.25% |
| CLF240503P00015500 | 2024-05-03 1:25PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 325 | 106.25% |
| CLF240503P00016000 | 2024-05-02 1:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 254 | 81.25% |
| CLF240503P00016500 | 2024-05-03 11:44AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 403 | 59.38% |
| CLF240503P00017000 | 2024-05-03 1:27PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 179 | 955 | 46.09% |
| CLF240503P00017500 | 2024-05-03 1:15PM EDT | 17.50 | 0.05 | 0.04 | 0.06 | -0.24 | -82.76% | 244 | 1,822 | 20.31% |
| CLF240503P00018000 | 2024-05-03 12:30PM EDT | 18.00 | 0.47 | 0.48 | 0.53 | -0.29 | -38.16% | 237 | 1,098 | 59.38% |
| CLF240503P00018500 | 2024-05-03 12:39PM EDT | 18.50 | 0.97 | 0.97 | 1.02 | -0.26 | -21.14% | 86 | 688 | 73.44% |
| CLF240503P00019000 | 2024-05-03 1:12PM EDT | 19.00 | 1.50 | 1.48 | 1.55 | -0.25 | -14.29% | 35 | 1,202 | 114.06% |
| CLF240503P00019500 | 2024-05-03 10:14AM EDT | 19.50 | 2.13 | 1.98 | 2.07 | -0.37 | -14.80% | 9 | 106 | 147.66% |
| CLF240503P00020000 | 2024-05-03 11:21AM EDT | 20.00 | 2.47 | 2.48 | 2.53 | -0.25 | -9.19% | 4 | 4,076 | 156.25% |
| CLF240503P00020500 | 2024-05-03 9:35AM EDT | 20.50 | 3.15 | 2.99 | 3.05 | -0.08 | -2.48% | 3 | 2,398 | 193.75% |
| CLF240503P00021000 | 2024-05-01 3:41PM EDT | 21.00 | 4.32 | 3.15 | 3.55 | 0.00 | - | 850 | 10 | 239.06% |
| CLF240503P00021500 | 2024-05-02 10:37AM EDT | 21.50 | 4.50 | 3.70 | 4.05 | 0.00 | - | 10 | 9 | 262.50% |
| CLF240503P00022000 | 2024-05-02 10:11AM EDT | 22.00 | 5.05 | 4.20 | 4.55 | 0.00 | - | 2 | 2 | 284.38% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 4.85 | 5.05 | 0.00 | - | 83 | 0 | 304.69% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 5.00 | 6.30 | 0.00 | - | 1 | 0 | 393.75% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 5.95 | 6.05 | 0.00 | - | - | 0 | 287.50% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 6.25 | 6.55 | 0.00 | - | 1 | 2 | 364.06% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 6.45 | 7.75 | 0.00 | - | - | 1 | 423.44% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 7.15 | 7.55 | 0.00 | - | - | 0 | 398.44% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 7.95 | 8.05 | 0.00 | - | 1 | 0 | 353.13% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 8.45 | 8.55 | 0.00 | - | 40 | 0 | 365.63% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 8.40 | 9.55 | 0.00 | - | 18 | 0 | 465.63% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 9.25 | 10.10 | 0.00 | - | - | 1 | 528.13% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 10.15 | 10.55 | 0.00 | - | - | 3 | 495.31% |
© 2024 Yahoo. All rights reserved.