Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00017000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.48 | 0.46 | 0.49 | -0.12 | -20.00% | 481 | 1,931 | 32.03% |
| CLF240524C00017000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 0.59 | 0.59 | 0.62 | -0.08 | -11.94% | 4 | 34 | 33.01% |
| CLF240531C00017000 | 2024-05-09 3:28PM EDT | 2024-05-31 | 0.74 | 0.69 | 0.72 | 0.00 | - | 11 | 205 | 33.20% |
| CLF240607C00017000 | 2024-05-10 2:19PM EDT | 2024-06-07 | 0.81 | 0.78 | 0.83 | -0.03 | -3.57% | 6 | 52 | 34.67% |
| CLF240614C00017000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 0.91 | 0.88 | 0.95 | -0.02 | -2.15% | 1 | 9 | 36.82% |
| CLF240621C00017000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.97 | -0.12 | -11.21% | 223 | 5,377 | 34.47% |
| CLF240628C00017000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 1.10 | 1.02 | 1.09 | 0.00 | - | 56 | 56 | 36.72% |
| CLF240719C00017000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.25 | -0.08 | -6.15% | 42 | 2,701 | 36.13% |
| CLF240816C00017000 | 2024-05-09 1:18PM EDT | 2024-08-16 | 1.65 | 1.56 | 1.61 | +0.03 | +1.85% | 15 | 459 | 40.77% |
| CLF241018C00017000 | 2024-05-10 2:09PM EDT | 2024-10-18 | 2.01 | 1.46 | 2.21 | -0.09 | -4.29% | 3 | 124 | 45.17% |
| CLF241115C00017000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 2.39 | 2.17 | 2.32 | +0.15 | +6.70% | 4 | 153 | 43.95% |
| CLF250117C00017000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 2.65 | 2.62 | 2.67 | -0.11 | -3.99% | 63 | 3,874 | 44.31% |
| CLF250620C00017000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 3.48 | 3.35 | 3.55 | -0.08 | -2.25% | 9 | 218 | 47.39% |
| CLF260116C00017000 | 2024-05-10 1:57PM EDT | 2026-01-16 | 4.35 | 4.25 | 5.65 | -0.05 | -1.14% | 13 | 1,372 | 54.98% |
| CLF261218C00017000 | 2024-05-08 3:21PM EDT | 2026-12-18 | 5.38 | 4.65 | 6.30 | 0.00 | - | 6 | 194 | 57.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00017000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | 0.00 | - | 379 | 4,474 | 29.69% |
| CLF240524P00017000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 175 | 543 | 30.66% |
| CLF240531P00017000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.36 | 0.33 | 0.35 | 0.00 | - | 11 | 266 | 30.08% |
| CLF240607P00017000 | 2024-05-08 11:49AM EDT | 2024-06-07 | 0.51 | 0.40 | 0.43 | 0.00 | - | 1 | 238 | 30.37% |
| CLF240614P00017000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 0.50 | 0.47 | 0.52 | 0.00 | - | 1 | 137 | 31.54% |
| CLF240621P00017000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.55 | +0.01 | +1.89% | 136 | 11,605 | 30.08% |
| CLF240628P00017000 | 2024-05-09 11:45AM EDT | 2024-06-28 | 0.60 | 0.59 | 0.64 | 0.00 | - | 2 | 2 | 31.54% |
| CLF240719P00017000 | 2024-05-10 2:14PM EDT | 2024-07-19 | 0.76 | 0.74 | 0.76 | -0.02 | -2.56% | 40 | 1,334 | 30.42% |
| CLF240816P00017000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 1.00 | 1.03 | 1.06 | -0.05 | -4.76% | 1 | 1,327 | 34.28% |
| CLF241018P00017000 | 2024-05-10 12:38PM EDT | 2024-10-18 | 1.34 | 1.33 | 1.36 | +0.03 | +2.29% | 11 | 2,138 | 33.40% |
| CLF241115P00017000 | 2024-05-09 10:05AM EDT | 2024-11-15 | 1.51 | 1.50 | 1.57 | 0.00 | - | 51 | 340 | 35.11% |
| CLF250117P00017000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 1.75 | 1.75 | 1.80 | -0.04 | -2.23% | 80 | 13,089 | 34.52% |
| CLF250620P00017000 | 2024-05-09 12:54PM EDT | 2025-06-20 | 2.30 | 2.29 | 2.36 | 0.00 | - | 1 | 3,461 | 35.06% |
| CLF260116P00017000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 2.91 | 2.83 | 2.98 | 0.00 | - | 1 | 2,673 | 35.62% |
| CLF261218P00017000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 3.52 | 3.05 | 3.60 | 0.00 | - | 5 | 188 | 34.45% |
© 2024 Yahoo. All rights reserved.