Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:15.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419C00015000 | 2024-04-19 3:09PM EDT | 2024-04-19 | 5.60 | 5.60 | 5.65 | -0.25 | -4.27% | 116 | 670 | 250.00% |
| CLF240426C00015000 | 2024-04-12 2:32PM EDT | 2024-04-26 | 6.70 | 5.20 | 5.70 | 0.00 | - | 1 | 51 | 125.00% |
| CLF240503C00015000 | 2024-04-04 3:46PM EDT | 2024-05-03 | 7.50 | 5.05 | 5.85 | 0.00 | - | 2 | 2 | 122.66% |
| CLF240517C00015000 | 2024-03-27 10:04AM EDT | 2024-05-17 | 5.95 | 5.65 | 5.75 | -0.87 | -12.76% | 3 | 11 | 65.63% |
| CLF240621C00015000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 6.01 | 5.85 | 5.95 | -0.80 | -11.75% | 1 | 1,846 | 63.09% |
| CLF240719C00015000 | 2024-04-01 12:40PM EDT | 2024-07-19 | 8.10 | 5.90 | 6.00 | 0.00 | - | 1 | 311 | 55.47% |
| CLF240816C00015000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 6.26 | 6.05 | 6.15 | -1.25 | -16.64% | 1 | 336 | 55.27% |
| CLF241018C00015000 | 2024-04-19 9:40AM EDT | 2024-10-18 | 6.52 | 6.35 | 6.45 | -0.28 | -4.12% | 2 | 15 | 54.10% |
| CLF241115C00015000 | 2024-04-19 11:37AM EDT | 2024-11-15 | 6.67 | 6.25 | 6.60 | -0.38 | -5.39% | 1 | 75 | 51.03% |
| CLF250117C00015000 | 2024-04-17 3:31PM EDT | 2025-01-17 | 7.44 | 6.80 | 6.90 | 0.00 | - | 45 | 4,411 | 54.25% |
| CLF250620C00015000 | 2024-03-28 3:49PM EDT | 2025-06-20 | 9.35 | 7.45 | 7.60 | 0.00 | - | 8 | 37 | 54.44% |
| CLF251219C00015000 | 2024-04-08 1:57PM EDT | 2025-12-19 | 9.85 | 7.50 | 8.90 | 0.00 | - | 1 | 906 | 54.47% |
| CLF260116C00015000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 8.14 | 8.15 | 8.30 | -0.51 | -5.90% | 14 | 1,110 | 53.56% |
| CLF261218C00015000 | 2024-04-18 11:05AM EDT | 2026-12-18 | 9.89 | 8.95 | 11.50 | 0.00 | - | 23 | 101 | 63.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419P00015000 | 2024-04-17 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,435 | 250.00% |
| CLF240503P00015000 | 2024-04-17 9:31AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 146.68% |
| CLF240517P00015000 | 2024-04-18 2:03PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 228 | 63.28% |
| CLF240524P00015000 | 2024-04-11 2:55PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.09 | 0.00 | - | - | 100 | 59.77% |
| CLF240621P00015000 | 2024-04-18 3:33PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 1 | 17,489 | 50.39% |
| CLF240719P00015000 | 2024-04-18 1:24PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.17 | 0.00 | - | 1 | 398 | 47.17% |
| CLF240816P00015000 | 2024-04-19 11:49AM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | +0.09 | +64.29% | 1 | 363 | 45.80% |
| CLF241018P00015000 | 2024-04-19 9:34AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.41 | +0.15 | +50.00% | 10 | 214 | 43.26% |
| CLF241115P00015000 | 2024-04-09 9:52AM EDT | 2024-11-15 | 0.40 | 0.50 | 0.53 | 0.00 | - | 1 | 242 | 44.04% |
| CLF250117P00015000 | 2024-04-19 1:38PM EDT | 2025-01-17 | 0.71 | 0.69 | 0.72 | +0.02 | +2.90% | 21 | 13,056 | 43.41% |
| CLF250620P00015000 | 2024-03-26 1:12PM EDT | 2025-06-20 | 0.97 | 1.07 | 1.11 | 0.00 | - | 1,000 | 1,317 | 41.80% |
| CLF251219P00015000 | 2024-04-04 10:47AM EDT | 2025-12-19 | 1.22 | 1.29 | 1.51 | 0.00 | - | 10 | 1,023 | 40.65% |
| CLF260116P00015000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 1.50 | 1.50 | 1.76 | +0.19 | +14.50% | 1,001 | 508 | 43.07% |
| CLF261218P00015000 | 2024-04-18 10:14AM EDT | 2026-12-18 | 1.95 | 1.43 | 2.15 | 0.00 | - | 1 | 131 | 38.94% |
© 2024 Yahoo. All rights reserved.