Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00016000 | 2024-05-10 3:38PM EDT | 2024-05-10 | 1.31 | 0.88 | 1.96 | -0.10 | -7.09% | 30 | 143 | 146.88% |
| CLF240517C00016000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 1.40 | 1.17 | 1.39 | +0.03 | +2.19% | 2 | 260 | 46.48% |
| CLF240524C00016000 | 2024-05-09 12:08PM EDT | 2024-05-24 | 1.47 | 1.25 | 1.48 | 0.00 | - | 4 | 104 | 44.92% |
| CLF240531C00016000 | 2024-05-10 1:16PM EDT | 2024-05-31 | 1.48 | 1.15 | 2.21 | -0.02 | -1.33% | 3 | 49 | 53.03% |
| CLF240607C00016000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 1.53 | 1.47 | 1.64 | +0.06 | +4.08% | 2 | 6 | 43.56% |
| CLF240614C00016000 | 2024-05-09 12:11PM EDT | 2024-06-14 | 1.66 | 1.34 | 2.24 | 0.00 | - | 12 | 12 | 71.48% |
| CLF240621C00016000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 1.64 | 1.64 | 1.68 | -0.13 | -7.34% | 10 | 688 | 37.89% |
| CLF240719C00016000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 2.02 | 1.80 | 2.51 | 0.00 | - | 5 | 563 | 60.64% |
| CLF240816C00016000 | 2024-05-10 12:30PM EDT | 2024-08-16 | 2.26 | 2.17 | 2.22 | +0.16 | +7.62% | 5 | 470 | 42.48% |
| CLF241018C00016000 | 2024-05-10 2:28PM EDT | 2024-10-18 | 2.61 | 2.43 | 2.64 | +0.05 | +1.95% | 1 | 28 | 43.26% |
| CLF241115C00016000 | 2024-05-09 10:08AM EDT | 2024-11-15 | 2.98 | 2.62 | 3.95 | 0.00 | - | 1 | 61 | 53.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00016000 | 2024-05-08 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 75.00% |
| CLF240517P00016000 | 2024-05-10 1:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 26 | 232 | 39.84% |
| CLF240524P00016000 | 2024-05-10 2:13PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 5 | 173 | 33.79% |
| CLF240531P00016000 | 2024-05-10 2:26PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 2 | 338 | 32.23% |
| CLF240607P00016000 | 2024-05-08 9:55AM EDT | 2024-06-07 | 0.21 | 0.13 | 0.15 | +0.02 | +10.53% | 1 | 39 | 31.45% |
| CLF240614P00016000 | 2024-05-10 10:42AM EDT | 2024-06-14 | 0.17 | 0.18 | 0.21 | -0.02 | -10.53% | 1 | 23 | 32.32% |
| CLF240621P00016000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | 0.00 | - | 148 | 3,713 | 31.93% |
| CLF240628P00016000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 0.27 | 0.27 | 0.51 | 0.00 | - | 2 | 2 | 42.29% |
| CLF240719P00016000 | 2024-05-10 2:53PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 57 | 2,120 | 31.93% |
| CLF240816P00016000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 0.62 | 0.64 | 0.67 | -0.03 | -4.62% | 18 | 945 | 35.25% |
| CLF241018P00016000 | 2024-05-10 1:56PM EDT | 2024-10-18 | 0.93 | 0.93 | 0.95 | -0.02 | -2.11% | 5 | 2,698 | 34.42% |
| CLF241115P00016000 | 2024-05-06 2:24PM EDT | 2024-11-15 | 1.18 | 1.09 | 1.14 | 0.00 | - | 10 | 1,236 | 35.99% |
© 2024 Yahoo. All rights reserved.