Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:22.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00022000 | 2024-04-24 12:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,856 | 118.75% |
| CLF240503C00022000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 10 | 421 | 97.27% |
| CLF240510C00022000 | 2024-04-24 3:12PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.18 | 0.00 | - | 3 | 96 | 68.16% |
| CLF240517C00022000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 8,238 | 49.22% |
| CLF240524C00022000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.58 | 0.00 | - | 28 | 59 | 68.36% |
| CLF240531C00022000 | 2024-04-24 1:54PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.07 | 0.00 | - | 14 | 13 | 41.80% |
| CLF240621C00022000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 112 | 8,653 | 38.67% |
| CLF240719C00022000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | -0.06 | -21.43% | 31 | 2,815 | 36.82% |
| CLF240816C00022000 | 2024-04-25 10:04AM EDT | 2024-08-16 | 0.38 | 0.38 | 0.40 | -0.10 | -20.83% | 323 | 5,231 | 38.97% |
| CLF241018C00022000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 0.67 | 0.68 | 0.71 | -0.14 | -17.28% | 9 | 1,664 | 39.36% |
| CLF241115C00022000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.90 | -0.14 | -13.46% | 1 | 1,757 | 40.72% |
| CLF250117C00022000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 1.19 | 1.17 | 1.22 | -0.13 | -9.85% | 66 | 9,130 | 41.41% |
| CLF250620C00022000 | 2024-04-23 2:34PM EDT | 2025-06-20 | 2.46 | 1.93 | 2.14 | 0.00 | - | 20 | 1,571 | 45.48% |
| CLF251219C00022000 | 2024-04-24 11:55AM EDT | 2025-12-19 | 2.96 | 2.61 | 2.76 | 0.00 | - | 1 | 1,201 | 44.80% |
| CLF260116C00022000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 3.00 | 2.72 | 3.00 | 0.00 | - | 136 | 2,665 | 46.36% |
| CLF261218C00022000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 4.00 | 3.95 | 4.10 | -0.50 | -11.11% | 10 | 195 | 46.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00022000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 4.25 | 4.10 | 4.15 | +0.50 | +13.33% | 1 | 7 | 160.94% |
| CLF240503P00022000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 3.76 | 2.29 | 4.55 | 0.00 | - | 35 | 41 | 146.88% |
| CLF240510P00022000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 3.78 | 2.85 | 4.20 | 0.00 | - | 5 | 5 | 71.48% |
| CLF240517P00022000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 3.80 | 3.65 | 4.20 | 0.00 | - | 27 | 1,345 | 59.57% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 3.61 | 2.25 | 4.20 | 0.00 | - | 4 | 5 | 52.15% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 2024-05-31 | 1.46 | 4.10 | 4.30 | 0.00 | - | 21 | 1 | 55.76% |
| CLF240621P00022000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 3.80 | 3.60 | 4.25 | 0.00 | - | 44 | 1,665 | 41.21% |
| CLF240719P00022000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 4.17 | 4.10 | 4.30 | +0.52 | +14.25% | 21 | 703 | 36.62% |
| CLF240816P00022000 | 2024-04-24 3:22PM EDT | 2024-08-16 | 4.03 | 4.25 | 4.35 | 0.00 | - | 15 | 352 | 33.89% |
| CLF241018P00022000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 4.18 | 4.45 | 4.55 | 0.00 | - | 1 | 203 | 33.11% |
| CLF241115P00022000 | 2024-04-12 2:18PM EDT | 2024-11-15 | 2.62 | 4.55 | 4.60 | 0.00 | - | 7 | 269 | 32.03% |
| CLF250117P00022000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 4.20 | 4.65 | 4.75 | 0.00 | - | 101 | 4,566 | 31.10% |
| CLF250620P00022000 | 2024-04-25 9:43AM EDT | 2025-06-20 | 5.05 | 5.05 | 5.20 | +1.35 | +36.49% | 122 | 819 | 31.54% |
| CLF251219P00022000 | 2024-04-12 9:47AM EDT | 2025-12-19 | 3.85 | 4.95 | 6.60 | 0.00 | - | 163 | 625 | 42.16% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 5.20 | 4.55 | 5.65 | 0.00 | - | 2 | 3,821 | 30.91% |
| CLF261218P00022000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 5.88 | 5.20 | 6.30 | 0.00 | - | 1 | 27 | 30.73% |
© 2024 Yahoo. All rights reserved.