Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00020000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 760 | 51.56% |
| CLF240517C00020000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 96 | 15,289 | 42.19% |
| CLF240524C00020000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 5 | 1,849 | 39.06% |
| CLF240531C00020000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 5 | 294 | 36.13% |
| CLF240607C00020000 | 2024-05-03 11:47AM EDT | 2024-06-07 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 2 | 86 | 35.94% |
| CLF240621C00020000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 99 | 11,323 | 34.96% |
| CLF240719C00020000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | +0.04 | +11.76% | 40 | 8,338 | 36.38% |
| CLF240816C00020000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.66 | +0.10 | +17.86% | 86 | 2,045 | 39.36% |
| CLF241018C00020000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 1.03 | 1.02 | 1.06 | +0.11 | +11.96% | 2 | 982 | 40.23% |
| CLF241115C00020000 | 2024-05-03 9:56AM EDT | 2024-11-15 | 1.21 | 1.26 | 1.30 | +0.11 | +10.00% | 10 | 798 | 42.14% |
| CLF250117C00020000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.64 | 1.62 | 1.64 | +0.14 | +9.33% | 224 | 12,803 | 42.53% |
| CLF250620C00020000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 2.28 | 2.39 | 2.46 | 0.00 | - | 28 | 675 | 44.73% |
| CLF251219C00020000 | 2024-05-03 1:39PM EDT | 2025-12-19 | 3.17 | 3.15 | 3.30 | +0.13 | +4.28% | 6 | 1,434 | 46.63% |
| CLF260116C00020000 | 2024-05-03 1:48PM EDT | 2026-01-16 | 3.25 | 3.30 | 3.65 | +0.10 | +3.17% | 112 | 2,956 | 49.41% |
| CLF261218C00020000 | 2024-05-02 3:03PM EDT | 2026-12-18 | 4.25 | 4.35 | 4.55 | 0.00 | - | 21 | 354 | 47.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00020000 | 2024-05-02 10:12AM EDT | 2024-05-10 | 3.06 | 2.27 | 2.62 | 0.00 | - | 5 | 20 | 60.94% |
| CLF240517P00020000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 2.45 | 2.36 | 2.55 | -0.26 | -9.59% | 19 | 1,423 | 59.38% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 1.60 | 2.18 | 2.96 | 0.00 | - | 15 | 22 | 50.59% |
| CLF240531P00020000 | 2024-05-02 9:38AM EDT | 2024-05-31 | 3.11 | 1.95 | 2.57 | 0.00 | - | 5 | 12 | 43.75% |
| CLF240621P00020000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 2.65 | 2.28 | 3.15 | -0.23 | -7.99% | 2 | 7,383 | 61.52% |
| CLF240719P00020000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 2.63 | 2.14 | 3.05 | -0.35 | -11.74% | 1,227 | 2,763 | 45.61% |
| CLF240816P00020000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 3.58 | 2.59 | 2.98 | 0.00 | - | 295 | 793 | 36.91% |
| CLF241018P00020000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.65 | -17.57% | 15 | 462 | 32.08% |
| CLF241115P00020000 | 2024-04-30 9:47AM EDT | 2024-11-15 | 3.16 | 3.15 | 3.25 | 0.00 | - | 40 | 1,098 | 32.91% |
| CLF250117P00020000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -0.25 | -6.85% | 23 | 11,538 | 33.15% |
| CLF250620P00020000 | 2024-04-30 12:04PM EDT | 2025-06-20 | 4.00 | 3.85 | 3.95 | 0.00 | - | 1 | 296 | 32.50% |
| CLF251219P00020000 | 2024-04-26 9:51AM EDT | 2025-12-19 | 4.05 | 4.30 | 4.45 | 0.00 | - | 28 | 1,247 | 32.72% |
| CLF260116P00020000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 4.80 | 4.35 | 4.50 | 0.00 | - | 1 | 1,185 | 32.52% |
| CLF261218P00020000 | 2024-05-01 9:38AM EDT | 2026-12-18 | 5.10 | 4.90 | 5.15 | 0.00 | - | 1 | 16 | 31.93% |
© 2024 Yahoo. All rights reserved.