Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 7.75 | 8.80 | 0.00 | - | 1 | 1 | 1,032.81% |
| CLF240510C00010000 | 2024-05-10 3:43PM EDT | 10.00 | 7.30 | 6.80 | 8.35 | -0.30 | -3.95% | 20 | 20 | 812.50% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 5.05 | 7.25 | 0.00 | - | - | 35 | 693.75% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 4.10 | 5.80 | 0.00 | - | - | 2 | 450.00% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 3.35 | 5.30 | 0.00 | - | 4 | 5 | 225.00% |
| CLF240510C00014000 | 2024-05-10 3:13PM EDT | 14.00 | 3.32 | 1.82 | 3.85 | -0.03 | -0.90% | 2 | 134 | 522.66% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 1.72 | 3.75 | 0.00 | - | - | 1 | 617.19% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 1.72 | 4.05 | 0.00 | - | 1 | 22 | 427.34% |
| CLF240510C00015500 | 2024-05-09 12:33PM EDT | 15.50 | 1.86 | 1.19 | 3.30 | 0.00 | - | 2 | 3 | 323.05% |
| CLF240510C00016000 | 2024-05-10 3:38PM EDT | 16.00 | 1.31 | 0.88 | 1.96 | -0.10 | -7.09% | 30 | 143 | 146.88% |
| CLF240510C00016500 | 2024-05-10 3:39PM EDT | 16.50 | 0.82 | 0.49 | 2.27 | +0.14 | +20.59% | 13 | 1,056 | 258.59% |
| CLF240510C00017000 | 2024-05-10 3:55PM EDT | 17.00 | 0.36 | 0.14 | 0.38 | -0.09 | -20.00% | 570 | 2,022 | 49.22% |
| CLF240510C00017500 | 2024-05-10 3:46PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 949 | 2,999 | 17.19% |
| CLF240510C00018000 | 2024-05-10 2:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 991 | 2,510 | 46.88% |
| CLF240510C00018500 | 2024-05-10 3:04PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,778 | 62.50% |
| CLF240510C00019000 | 2024-05-10 11:50AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,306 | 81.25% |
| CLF240510C00019500 | 2024-05-10 1:14PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 226 | 103.13% |
| CLF240510C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 758 | 125.00% |
| CLF240510C00020500 | 2024-05-07 11:25AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 667 | 137.50% |
| CLF240510C00021000 | 2024-05-08 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 564 | 156.25% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 175.00% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 133 | 187.50% |
| CLF240510C00022500 | 2024-05-09 10:43AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 200.00% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 218.75% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 6 | 45 | 378.13% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,058 | 250.00% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.52 | 0.00 | - | 10 | 33 | 515.63% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 275.00% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 287.50% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 300.00% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 14 | 593.75% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 325.00% |
| CLF240510C00029500 | 2024-05-07 2:36PM EDT | 29.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 40 | 696.09% |
| CLF240510C00030000 | 2024-05-07 2:36PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 40 | 468.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00010000 | 2024-05-06 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 412.50% |
| CLF240510P00010500 | 2024-05-06 2:48PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 375.00% |
| CLF240510P00011000 | 2024-05-06 2:48PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 350.00% |
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 225.00% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 380 | 200.00% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 193.75% |
| CLF240510P00015000 | 2024-05-09 10:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 864 | 125.00% |
| CLF240510P00015500 | 2024-05-08 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,564 | 96.88% |
| CLF240510P00016000 | 2024-05-08 10:49AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 75.00% |
| CLF240510P00016500 | 2024-05-10 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 904 | 50.00% |
| CLF240510P00017000 | 2024-05-10 10:31AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 5,383 | 26.56% |
| CLF240510P00017500 | 2024-05-10 3:57PM EDT | 17.50 | 0.18 | 0.18 | 0.25 | +0.02 | +12.50% | 1,326 | 2,852 | 39.06% |
| CLF240510P00018000 | 2024-05-10 3:52PM EDT | 18.00 | 0.69 | 0.46 | 0.79 | +0.07 | +11.29% | 219 | 524 | 94.53% |
| CLF240510P00018500 | 2024-05-10 2:08PM EDT | 18.50 | 1.19 | 0.75 | 2.42 | 0.00 | - | 6 | 133 | 232.81% |
| CLF240510P00019000 | 2024-05-09 11:17AM EDT | 19.00 | 1.49 | 1.33 | 3.00 | 0.00 | - | 5 | 43 | 299.22% |
| CLF240510P00019500 | 2024-05-08 3:23PM EDT | 19.50 | 2.29 | 1.67 | 3.05 | 0.00 | - | 59 | 3 | 225.78% |
| CLF240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.80 | 2.08 | 3.15 | 0.00 | - | 5 | 2 | 367.19% |
| CLF240510P00020500 | 2024-05-10 3:06PM EDT | 20.50 | 3.18 | 2.60 | 4.20 | -0.17 | -5.07% | 1 | 3 | 303.13% |
| CLF240510P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 3.83 | 2.57 | 4.20 | 0.00 | - | 1 | 1 | 450.00% |
| CLF240510P00021500 | 2024-05-08 3:23PM EDT | 21.50 | 4.25 | 3.20 | 5.45 | 0.00 | - | 3 | 2 | 317.19% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 4.35 | 6.00 | 0.00 | - | 1 | 0 | 499.22% |
| CLF240510P00022500 | 2024-05-08 3:06PM EDT | 22.50 | 5.25 | 3.80 | 6.55 | 0.00 | - | 10 | 6 | 814.06% |
| CLF240510P00023000 | 2024-05-08 3:16PM EDT | 23.00 | 5.75 | 4.00 | 7.35 | 0.00 | - | 12 | 7 | 933.20% |
| CLF240510P00024000 | 2024-05-06 9:42AM EDT | 24.00 | 6.20 | 5.75 | 7.30 | 0.00 | - | 15 | 0 | 650.00% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 7.55 | 8.40 | 0.00 | - | 1 | 1 | 554.69% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 9.60 | 10.20 | 0.00 | - | 10 | 0 | 587.50% |
| CLF240510P00029000 | 2024-05-09 10:03AM EDT | 29.00 | 11.60 | 11.55 | 12.85 | 0.00 | - | 3 | 3 | 815.63% |
© 2024 Yahoo. All rights reserved.