Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00025000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,138 | 262.50% |
| CLF240524C00025000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 196.88% |
| CLF240531C00025000 | 2024-05-15 10:00AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 30 | 161.33% |
| CLF240621C00025000 | 2024-05-17 10:57AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 3 | 2,755 | 56.25% |
| CLF240719C00025000 | 2024-05-16 9:56AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.23 | 0.00 | - | 106 | 1,738 | 54.88% |
| CLF240816C00025000 | 2024-05-15 10:27AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.12 | 0.00 | - | 68 | 1,949 | 45.31% |
| CLF241018C00025000 | 2024-05-16 3:19PM EDT | 2024-10-18 | 0.20 | 0.13 | 0.18 | 0.00 | - | 10 | 519 | 38.28% |
| CLF241115C00025000 | 2024-05-16 9:40AM EDT | 2024-11-15 | 0.32 | 0.22 | 0.26 | 0.00 | - | 10 | 1,673 | 38.72% |
| CLF250117C00025000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 0.44 | 0.43 | 0.47 | -0.07 | -13.73% | 11 | 8,296 | 39.70% |
| CLF250620C00025000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 1.18 | 0.97 | 1.06 | +0.10 | +9.26% | 1 | 2,018 | 41.80% |
| CLF251219C00025000 | 2024-05-17 9:50AM EDT | 2025-12-19 | 1.76 | 1.60 | 1.72 | -0.08 | -4.35% | 9 | 4,594 | 43.07% |
| CLF260116C00025000 | 2024-05-17 12:40PM EDT | 2026-01-16 | 1.74 | 1.68 | 1.88 | -0.12 | -6.45% | 19 | 1,906 | 43.97% |
| CLF261218C00025000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 2.68 | 0.95 | 3.55 | -0.19 | -6.62% | 1 | 273 | 50.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00025000 | 2024-05-06 9:42AM EDT | 2024-05-17 | 7.20 | 6.50 | 9.60 | 0.00 | - | 6 | 5 | 659.38% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 2024-05-24 | 3.30 | 5.65 | 8.75 | 0.00 | - | 2 | 0 | 318.36% |
| CLF240621P00025000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 8.35 | 6.45 | 7.55 | 0.00 | - | 1 | 1 | 63.28% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 2024-07-19 | 5.30 | 6.85 | 8.05 | 0.00 | - | 3 | 4 | 82.42% |
| CLF240816P00025000 | 2024-05-09 12:53PM EDT | 2024-08-16 | 7.65 | 6.80 | 7.55 | 0.00 | - | 9 | 108 | 39.65% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 2024-10-18 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 4.50 | 7.35 | 8.25 | 0.00 | - | 1 | 111 | 54.30% |
| CLF250117P00025000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 7.30 | 7.45 | 7.60 | 0.00 | - | 1 | 2,788 | 27.34% |
| CLF250620P00025000 | 2024-05-16 10:00AM EDT | 2025-06-20 | 7.50 | 7.60 | 7.75 | 0.00 | - | 1 | 368 | 26.27% |
| CLF251219P00025000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 8.06 | 7.85 | 8.05 | 0.00 | - | 1 | 2,161 | 27.39% |
| CLF260116P00025000 | 2024-05-17 9:43AM EDT | 2026-01-16 | 8.00 | 7.85 | 8.05 | -0.05 | -0.62% | 10 | 1,042 | 26.76% |
| CLF261218P00025000 | 2024-05-01 1:47PM EDT | 2026-12-18 | 9.00 | 6.75 | 8.90 | 0.00 | - | 1 | 117 | 30.84% |
© 2024 Yahoo. All rights reserved.