Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00010000 | 2024-04-18 3:42PM EDT | 10.00 | 10.86 | 7.85 | 8.75 | 0.00 | - | 20 | 21 | 212.11% |
| CLF240517C00014000 | 2024-04-26 10:32AM EDT | 14.00 | 4.30 | 3.10 | 4.10 | -0.80 | -15.69% | 79 | 28 | 90.23% |
| CLF240517C00015000 | 2024-04-26 3:52PM EDT | 15.00 | 2.95 | 2.91 | 3.15 | -0.60 | -16.90% | 1 | 22 | 63.09% |
| CLF240517C00016000 | 2024-04-25 12:39PM EDT | 16.00 | 2.17 | 1.98 | 2.17 | 0.00 | - | 1 | 181 | 50.10% |
| CLF240517C00017000 | 2024-04-26 3:30PM EDT | 17.00 | 1.17 | 1.15 | 1.21 | -0.20 | -14.60% | 11 | 377 | 40.82% |
| CLF240517C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.55 | 0.54 | 0.57 | -0.26 | -32.10% | 1,100 | 4,648 | 36.62% |
| CLF240517C00019000 | 2024-04-26 3:57PM EDT | 19.00 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 594 | 13,821 | 36.33% |
| CLF240517C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 274 | 14,995 | 37.89% |
| CLF240517C00021000 | 2024-04-26 2:29PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,075 | 18,244 | 42.97% |
| CLF240517C00022000 | 2024-04-26 3:20PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 78 | 8,237 | 47.27% |
| CLF240517C00023000 | 2024-04-26 2:53PM EDT | 23.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 278 | 4,406 | 62.89% |
| CLF240517C00024000 | 2024-04-25 1:56PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 3,973 | 60.94% |
| CLF240517C00025000 | 2024-04-26 12:58PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,000 | 59.38% |
| CLF240517C00026000 | 2024-04-25 3:29PM EDT | 26.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 165 | 76.56% |
| CLF240517C00027000 | 2024-04-23 3:29PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 111 | 238 | 86.72% |
| CLF240517C00028000 | 2024-04-22 12:49PM EDT | 28.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 131 | 107.42% |
| CLF240517C00029000 | 2024-04-05 1:26PM EDT | 29.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 27 | 27 | 114.06% |
| CLF240517C00030000 | 2024-04-09 11:49AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 1 | 239 | 116.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517P00013000 | 2024-03-25 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 90.63% |
| CLF240517P00014000 | 2024-04-25 3:11PM EDT | 14.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 42 | 67.97% |
| CLF240517P00015000 | 2024-04-26 3:28PM EDT | 15.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 30 | 393 | 47.66% |
| CLF240517P00016000 | 2024-04-25 3:43PM EDT | 16.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 1 | 115 | 41.21% |
| CLF240517P00017000 | 2024-04-26 3:30PM EDT | 17.00 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 57 | 3,667 | 35.25% |
| CLF240517P00018000 | 2024-04-26 3:33PM EDT | 18.00 | 0.63 | 0.61 | 0.64 | +0.16 | +34.04% | 109 | 4,319 | 33.69% |
| CLF240517P00019000 | 2024-04-26 3:33PM EDT | 19.00 | 1.29 | 1.28 | 1.32 | +0.31 | +31.63% | 29 | 3,343 | 34.08% |
| CLF240517P00020000 | 2024-04-26 3:15PM EDT | 20.00 | 2.08 | 2.08 | 2.21 | +0.19 | +10.05% | 25 | 2,813 | 37.89% |
| CLF240517P00021000 | 2024-04-25 3:24PM EDT | 21.00 | 2.96 | 3.10 | 3.20 | +0.32 | +12.12% | 1 | 4,220 | 47.66% |
| CLF240517P00022000 | 2024-04-26 2:12PM EDT | 22.00 | 4.05 | 4.05 | 4.20 | +0.15 | +3.85% | 5 | 1,344 | 57.62% |
| CLF240517P00023000 | 2024-04-24 11:47AM EDT | 23.00 | 4.75 | 4.25 | 5.20 | 0.00 | - | 15 | 149 | 66.80% |
| CLF240517P00024000 | 2024-04-25 12:38PM EDT | 24.00 | 6.00 | 5.45 | 6.20 | 0.00 | - | 3 | 5 | 75.00% |
| CLF240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 6.35 | 5.65 | 7.20 | 0.00 | - | 1 | 0 | 83.20% |
| CLF240517P00026000 | 2024-04-11 3:49PM EDT | 26.00 | 3.98 | 7.20 | 8.20 | 0.00 | - | 213 | 0 | 90.63% |
| CLF240517P00027000 | 2024-04-23 11:29AM EDT | 27.00 | 7.95 | 9.05 | 9.20 | 0.00 | - | 1 | 0 | 65.63% |
| CLF240517P00029000 | 2024-04-22 11:34AM EDT | 29.00 | 8.10 | 11.05 | 11.20 | 0.00 | - | 51 | 0 | 75.00% |
| CLF240517P00030000 | 2024-04-22 10:16AM EDT | 30.00 | 9.00 | 11.05 | 12.20 | 0.00 | - | 2 | 1 | 116.41% |
© 2024 Yahoo. All rights reserved.