Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419C00025000 | 2024-04-19 3:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.28 | 0.00 | - | 11 | 3,985 | 266.41% |
| CLF240426C00025000 | 2024-04-19 1:07PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 13 | 265 | 72.66% |
| CLF240503C00025000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 1 | 150 | 57.42% |
| CLF240510C00025000 | 2024-04-17 10:30AM EDT | 2024-05-10 | 0.14 | 0.08 | 0.11 | -0.04 | -22.22% | 40 | 38 | 51.56% |
| CLF240517C00025000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 86 | 2,050 | 48.63% |
| CLF240524C00025000 | 2024-04-17 12:05PM EDT | 2024-05-24 | 0.25 | 0.14 | 0.18 | 0.00 | - | 12 | 19 | 47.56% |
| CLF240621C00025000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.28 | 0.29 | 0.32 | -0.11 | -28.21% | 34 | 2,656 | 42.58% |
| CLF240719C00025000 | 2024-04-19 2:11PM EDT | 2024-07-19 | 0.46 | 0.47 | 0.49 | -0.13 | -22.03% | 11 | 1,812 | 41.41% |
| CLF240816C00025000 | 2024-04-19 1:53PM EDT | 2024-08-16 | 0.73 | 0.71 | 0.75 | -0.01 | -1.35% | 1 | 2,019 | 43.21% |
| CLF241018C00025000 | 2024-04-19 1:19PM EDT | 2024-10-18 | 1.09 | 1.11 | 1.15 | -0.03 | -2.68% | 41 | 413 | 42.82% |
| CLF241115C00025000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 1.32 | 1.37 | 1.41 | -0.28 | -17.50% | 200 | 1,554 | 44.36% |
| CLF250117C00025000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 1.68 | 1.71 | 1.96 | -0.06 | -3.45% | 40 | 8,241 | 46.95% |
| CLF250620C00025000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 2.64 | 2.37 | 2.65 | -0.19 | -6.71% | 8 | 616 | 45.39% |
| CLF251219C00025000 | 2024-04-17 2:18PM EDT | 2025-12-19 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 1,722 | 46.41% |
| CLF260116C00025000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 3.52 | 3.45 | 3.75 | -0.01 | -0.28% | 1,006 | 755 | 47.21% |
| CLF261218C00025000 | 2024-04-16 11:27AM EDT | 2026-12-18 | 5.18 | 4.80 | 5.05 | 0.00 | - | 35 | 313 | 47.83% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240419P00025000 | 2024-04-17 1:49PM EDT | 2024-04-19 | 3.70 | 3.90 | 4.40 | 0.00 | - | 31 | 0 | 298.44% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 2024-05-10 | 3.19 | 3.30 | 5.30 | 0.00 | - | 1 | 7 | 53.52% |
| CLF240517P00025000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 3.30 | 3.20 | 5.35 | 0.00 | - | 2 | 30 | 108.01% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 2024-05-24 | 3.30 | 3.10 | 5.40 | 0.00 | - | 2 | 2 | 99.12% |
| CLF240621P00025000 | 2024-04-19 2:47PM EDT | 2024-06-21 | 4.50 | 3.35 | 4.45 | +0.25 | +5.88% | 11 | 429 | 39.84% |
| CLF240719P00025000 | 2024-04-10 10:27AM EDT | 2024-07-19 | 3.55 | 3.90 | 5.15 | 0.00 | - | 3 | 40 | 55.27% |
| CLF240816P00025000 | 2024-04-04 9:37AM EDT | 2024-08-16 | 3.30 | 3.60 | 4.70 | 0.00 | - | 6 | 108 | 36.82% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 2024-10-18 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 4.50 | 4.95 | 5.05 | 0.00 | - | 1 | 150 | 34.67% |
| CLF250117P00025000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 4.90 | 5.15 | 5.30 | 0.00 | - | 25 | 2,994 | 34.40% |
| CLF250620P00025000 | 2024-04-09 1:53PM EDT | 2025-06-20 | 5.25 | 5.60 | 5.75 | 0.00 | - | 1 | 300 | 32.96% |
| CLF251219P00025000 | 2024-04-09 9:49AM EDT | 2025-12-19 | 5.61 | 6.10 | 6.85 | 0.00 | - | 1 | 2,160 | 38.14% |
| CLF260116P00025000 | 2024-04-08 10:27AM EDT | 2026-01-16 | 5.46 | 6.15 | 6.25 | 0.00 | - | 15 | 1,035 | 31.74% |
| CLF261218P00025000 | 2024-04-01 12:28PM EDT | 2026-12-18 | 6.20 | 6.10 | 8.75 | 0.00 | - | 5 | 103 | 44.24% |
© 2024 Yahoo. All rights reserved.