Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00015000 | 2024-04-25 12:02PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240524C00016000 | 2024-05-01 3:38PM EDT | 16.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CLF240524C00017000 | 2024-05-01 2:13PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CLF240524C00017500 | 2024-05-01 3:51PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CLF240524C00018000 | 2024-05-01 3:51PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| CLF240524C00018500 | 2024-05-01 10:33AM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CLF240524C00019000 | 2024-05-01 10:22AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CLF240524C00019500 | 2024-05-01 2:44PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLF240524C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CLF240524C00020500 | 2024-04-29 11:51AM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CLF240524C00021000 | 2024-05-01 12:16PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CLF240524C00021500 | 2024-04-30 12:32PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CLF240524C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CLF240524C00022500 | 2024-04-29 10:47AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| CLF240524C00023000 | 2024-04-29 9:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CLF240524C00023500 | 2024-04-23 12:07PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CLF240524C00024000 | 2024-04-29 10:08AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CLF240524C00025000 | 2024-04-23 2:51PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CLF240524C00025500 | 2024-04-23 11:39AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLF240524C00026000 | 2024-04-25 10:36AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF240524C00026500 | 2024-04-09 3:49PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240524C00030000 | 2024-04-08 2:24PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CLF240524P00015000 | 2024-05-01 3:38PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLF240524P00016000 | 2024-05-01 3:37PM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CLF240524P00017000 | 2024-05-01 3:00PM EDT | 17.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240524P00017500 | 2024-05-01 1:35PM EDT | 17.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CLF240524P00018000 | 2024-05-01 2:49PM EDT | 18.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CLF240524P00018500 | 2024-05-01 10:22AM EDT | 18.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240524P00019000 | 2024-05-01 10:22AM EDT | 19.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240524P00019500 | 2024-05-01 12:29PM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CLF240524P00020500 | 2024-05-01 3:27PM EDT | 20.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240524P00021000 | 2024-04-29 11:02AM EDT | 21.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240524P00021500 | 2024-04-19 9:30AM EDT | 21.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240524P00022500 | 2024-04-09 9:46AM EDT | 22.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240524P00023500 | 2024-04-24 11:39AM EDT | 23.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240524P00024000 | 2024-04-30 9:55AM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240524P00024500 | 2024-04-17 9:30AM EDT | 24.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240524P00026500 | 2024-04-12 11:05AM EDT | 26.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.