Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00020000 | 2024-05-21 10:32AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 1,916 | 70.31% |
| CLF240531C00020000 | 2024-05-20 1:21PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 61 | 356 | 50.78% |
| CLF240607C00020000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.04 | 0.00 | - | 6 | 163 | 39.45% |
| CLF240614C00020000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 195 | 35.16% |
| CLF240621C00020000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.02 | -20.00% | 7 | 11,488 | 33.79% |
| CLF240628C00020000 | 2024-05-21 10:08AM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 1 | 91 | 33.59% |
| CLF240719C00020000 | 2024-05-21 10:32AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 34 | 7,605 | 33.40% |
| CLF240816C00020000 | 2024-05-20 3:31PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.47 | -0.05 | -9.62% | 4 | 2,178 | 38.33% |
| CLF241018C00020000 | 2024-05-21 10:24AM EDT | 2024-10-18 | 0.83 | 0.81 | 0.84 | -0.11 | -11.70% | 26 | 1,134 | 38.77% |
| CLF241115C00020000 | 2024-05-21 10:17AM EDT | 2024-11-15 | 1.08 | 1.05 | 1.09 | -0.11 | -9.24% | 6 | 899 | 41.16% |
| CLF250117C00020000 | 2024-05-21 10:33AM EDT | 2025-01-17 | 1.40 | 1.37 | 1.42 | -0.13 | -8.50% | 53 | 13,714 | 41.48% |
| CLF250620C00020000 | 2024-05-20 11:27AM EDT | 2025-06-20 | 2.30 | 2.18 | 2.25 | -0.10 | -4.17% | 1 | 730 | 44.04% |
| CLF251219C00020000 | 2024-05-16 9:48AM EDT | 2025-12-19 | 3.25 | 2.97 | 3.10 | 0.00 | - | 1 | 1,445 | 46.19% |
| CLF260116C00020000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 3.20 | 3.05 | 3.20 | -0.10 | -3.03% | 1 | 4,582 | 46.22% |
| CLF261218C00020000 | 2024-05-21 10:15AM EDT | 2026-12-18 | 4.24 | 3.75 | 4.35 | -0.21 | -4.72% | 1 | 390 | 47.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00020000 | 2024-05-20 1:46PM EDT | 2024-05-24 | 2.27 | 2.53 | 2.61 | 0.00 | - | 21 | 23 | 73.44% |
| CLF240531P00020000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 2.40 | 2.52 | 2.60 | 0.00 | - | 2 | 11 | 39.06% |
| CLF240607P00020000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 2.57 | 2.50 | 2.60 | 0.00 | - | 1 | 5 | 31.25% |
| CLF240621P00020000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 2.56 | 2.10 | 2.66 | 0.00 | - | 18 | 7,086 | 33.79% |
| CLF240719P00020000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 2.40 | 2.59 | 3.25 | 0.00 | - | 3 | 2,466 | 54.39% |
| CLF240816P00020000 | 2024-05-20 9:49AM EDT | 2024-08-16 | 2.74 | 2.68 | 2.91 | 0.00 | - | 14 | 869 | 32.72% |
| CLF241018P00020000 | 2024-05-14 11:32AM EDT | 2024-10-18 | 2.87 | 3.00 | 3.10 | 0.00 | - | 2 | 590 | 30.37% |
| CLF241115P00020000 | 2024-05-09 9:44AM EDT | 2024-11-15 | 3.38 | 3.15 | 3.25 | 0.00 | - | 6 | 1,098 | 31.49% |
| CLF250117P00020000 | 2024-05-21 10:29AM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | +0.16 | +4.98% | 8 | 11,544 | 31.06% |
| CLF250620P00020000 | 2024-05-17 10:13AM EDT | 2025-06-20 | 3.85 | 3.85 | 3.95 | 0.00 | - | 70 | 1,383 | 31.59% |
| CLF251219P00020000 | 2024-05-20 12:30PM EDT | 2025-12-19 | 4.27 | 4.30 | 4.45 | 0.00 | - | 5 | 1,250 | 32.01% |
| CLF260116P00020000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 4.27 | 4.35 | 4.50 | 0.00 | - | 1,738 | 2,921 | 31.81% |
| CLF261218P00020000 | 2024-05-08 10:57AM EDT | 2026-12-18 | 5.20 | 3.70 | 5.80 | 0.00 | - | 1 | 17 | 37.21% |
© 2024 Yahoo. All rights reserved.