Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628C00010000 | 2024-06-14 2:32PM EDT | 2024-06-28 | 4.95 | 4.80 | 6.30 | 0.00 | - | 1 | 1 | 610.16% |
| CLF240712C00010000 | 2024-06-07 3:23PM EDT | 2024-07-12 | 5.75 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 99.22% |
| CLF240719C00010000 | 2024-06-20 2:21PM EDT | 2024-07-19 | 4.77 | 3.40 | 7.20 | 0.00 | - | 5 | 28 | 145.90% |
| CLF240816C00010000 | 2024-06-26 9:51AM EDT | 2024-08-16 | 4.60 | 3.10 | 5.55 | 0.00 | - | 1 | 62 | 120.90% |
| CLF240920C00010000 | 2024-06-27 3:21PM EDT | 2024-09-20 | 5.20 | 5.15 | 6.75 | +0.15 | +2.97% | 9 | 17 | 117.09% |
| CLF241018C00010000 | 2024-06-27 12:08PM EDT | 2024-10-18 | 5.25 | 4.20 | 6.30 | +0.60 | +12.90% | 5 | 18 | 61.91% |
| CLF241115C00010000 | 2024-06-25 3:40PM EDT | 2024-11-15 | 4.85 | 5.10 | 6.40 | 0.00 | - | 2 | 115 | 82.03% |
| CLF250117C00010000 | 2024-06-26 9:37AM EDT | 2025-01-17 | 4.99 | 5.45 | 5.55 | 0.00 | - | 1 | 1,632 | 58.15% |
| CLF250620C00010000 | 2024-06-27 12:09PM EDT | 2025-06-20 | 6.00 | 5.55 | 6.00 | +0.16 | +2.74% | 21 | 23 | 52.34% |
| CLF251219C00010000 | 2024-06-25 10:44AM EDT | 2025-12-19 | 6.50 | 5.30 | 8.35 | 0.00 | - | 1 | 327 | 65.38% |
| CLF260116C00010000 | 2024-06-27 1:46PM EDT | 2026-01-16 | 6.50 | 6.35 | 6.50 | -0.51 | -7.28% | 6 | 192 | 55.57% |
| CLF261218C00010000 | 2024-06-26 2:22PM EDT | 2026-12-18 | 7.00 | 6.90 | 8.40 | 0.00 | - | 104 | 198 | 63.70% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240712P00010000 | 2024-06-18 3:36PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 10 | 157.42% |
| CLF240719P00010000 | 2024-06-11 12:17PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 384 | 50.00% |
| CLF240726P00010000 | 2024-06-12 1:00PM EDT | 2024-07-26 | 0.02 | 0.01 | 1.20 | 0.00 | - | - | 5 | 163.67% |
| CLF240816P00010000 | 2024-06-27 3:34PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 60 | 126 | 57.81% |
| CLF240920P00010000 | 2024-06-24 11:01AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.26 | 0.00 | - | 170 | 96 | 61.33% |
| CLF241018P00010000 | 2024-06-26 10:16AM EDT | 2024-10-18 | 0.12 | 0.09 | 0.12 | 0.00 | - | 7 | 126 | 50.98% |
| CLF241115P00010000 | 2024-06-27 12:58PM EDT | 2024-11-15 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 100 | 194 | 49.81% |
| CLF250117P00010000 | 2024-06-25 12:43PM EDT | 2025-01-17 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 1 | 5,069 | 46.19% |
| CLF250620P00010000 | 2024-06-26 3:02PM EDT | 2025-06-20 | 0.53 | 0.47 | 0.53 | 0.00 | - | 2 | 163 | 44.92% |
| CLF251219P00010000 | 2024-06-27 9:30AM EDT | 2025-12-19 | 0.65 | 0.60 | 0.82 | -0.20 | -23.53% | 6 | 3,995 | 43.70% |
| CLF260116P00010000 | 2024-06-18 1:54PM EDT | 2026-01-16 | 0.89 | 0.62 | 0.86 | 0.00 | - | 1 | 685 | 43.51% |
| CLF261218P00010000 | 2024-06-25 2:10PM EDT | 2026-12-18 | 1.24 | 0.68 | 1.28 | 0.00 | - | 20 | 191 | 41.70% |
© 2024 Yahoo. All rights reserved.