Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 485.94% |
| CLF240621C00005000 | 2024-03-27 12:39PM EDT | 5.00 | 17.10 | 12.85 | 13.85 | 0.00 | - | 2 | 324 | 266.60% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 719.53% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 434.38% |
| CLF240621C00008000 | 2024-04-23 11:43AM EDT | 8.00 | 11.10 | 8.95 | 11.30 | 0.00 | - | 3 | 29 | 148.05% |
| CLF240621C00010000 | 2024-04-24 1:29PM EDT | 10.00 | 8.40 | 7.90 | 9.00 | 0.00 | - | 4 | 249 | 144.53% |
| CLF240621C00011000 | 2024-03-13 3:30PM EDT | 11.00 | 9.60 | 9.80 | 10.85 | 0.00 | - | - | 1 | 303.71% |
| CLF240621C00012000 | 2024-03-13 1:15PM EDT | 12.00 | 8.90 | 8.25 | 10.75 | 0.00 | - | 1 | 29 | 281.15% |
| CLF240621C00013000 | 2024-04-25 3:15PM EDT | 13.00 | 5.51 | 4.95 | 6.05 | 0.00 | - | 1 | 1,547 | 96.48% |
| CLF240621C00014000 | 2024-04-26 1:57PM EDT | 14.00 | 4.17 | 4.00 | 5.10 | -0.98 | -19.03% | 4 | 23 | 83.89% |
| CLF240621C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 3.18 | 3.10 | 3.20 | -0.87 | -21.48% | 12 | 1,855 | 50.29% |
| CLF240621C00016000 | 2024-04-25 1:57PM EDT | 16.00 | 2.70 | 2.15 | 2.35 | 0.00 | - | 21 | 112 | 45.02% |
| CLF240621C00017000 | 2024-04-26 3:44PM EDT | 17.00 | 1.53 | 1.53 | 1.57 | -0.29 | -15.93% | 97 | 4,304 | 39.75% |
| CLF240621C00018000 | 2024-04-26 3:48PM EDT | 18.00 | 0.98 | 0.96 | 1.00 | -0.29 | -22.83% | 184 | 592 | 38.14% |
| CLF240621C00019000 | 2024-04-26 3:45PM EDT | 19.00 | 0.58 | 0.58 | 0.60 | -0.17 | -22.67% | 1,201 | 3,159 | 37.40% |
| CLF240621C00020000 | 2024-04-26 3:41PM EDT | 20.00 | 0.34 | 0.32 | 0.34 | -0.11 | -24.44% | 333 | 11,054 | 37.11% |
| CLF240621C00021000 | 2024-04-26 3:38PM EDT | 21.00 | 0.16 | 0.16 | 0.20 | -0.10 | -38.46% | 352 | 3,670 | 37.99% |
| CLF240621C00022000 | 2024-04-26 2:18PM EDT | 22.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 184 | 8,712 | 38.38% |
| CLF240621C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 95 | 5,167 | 40.04% |
| CLF240621C00024000 | 2024-04-26 1:00PM EDT | 24.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 15 | 1,192 | 46.48% |
| CLF240621C00025000 | 2024-04-26 2:25PM EDT | 25.00 | 0.10 | 0.04 | 0.09 | +0.05 | +100.00% | 42 | 2,628 | 52.54% |
| CLF240621C00026000 | 2024-04-23 3:25PM EDT | 26.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 58 | 887 | 60.16% |
| CLF240621C00027000 | 2024-04-25 3:46PM EDT | 27.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 657 | 64.06% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 200 | 217 | 57.03% |
| CLF240621C00029000 | 2024-04-24 12:17PM EDT | 29.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 1 | 138 | 62.11% |
| CLF240621C00030000 | 2024-04-24 10:40AM EDT | 30.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 1,247 | 65.63% |
| CLF240621C00031000 | 2024-04-22 1:05PM EDT | 31.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 100 | 197 | 79.30% |
| CLF240621C00032000 | 2024-04-16 9:43AM EDT | 32.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 100 | 521 | 69.53% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | 50 | 323 | 115.43% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 65 | 90 | 102.73% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 220 | 502 | 90.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 143.75% |
| CLF240621P00008000 | 2024-03-28 9:30AM EDT | 8.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 163 | 96.88% |
| CLF240621P00009000 | 2024-03-05 12:46PM EDT | 9.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 5 | 25 | 135.74% |
| CLF240621P00010000 | 2024-04-24 9:57AM EDT | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 5,035 | 74.22% |
| CLF240621P00011000 | 2024-04-09 11:04AM EDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 96 | 120 | 59.38% |
| CLF240621P00012000 | 2024-04-24 2:36PM EDT | 12.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 28 | 225 | 66.60% |
| CLF240621P00013000 | 2024-04-26 12:08PM EDT | 13.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 35 | 12,368 | 56.64% |
| CLF240621P00014000 | 2024-04-25 11:35AM EDT | 14.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 650 | 43.75% |
| CLF240621P00015000 | 2024-04-26 3:06PM EDT | 15.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 60 | 27,473 | 38.97% |
| CLF240621P00016000 | 2024-04-26 11:08AM EDT | 16.00 | 0.25 | 0.27 | 0.29 | -0.02 | -7.41% | 6 | 1,453 | 36.23% |
| CLF240621P00017000 | 2024-04-26 2:48PM EDT | 17.00 | 0.52 | 0.54 | 0.55 | +0.09 | +20.93% | 33 | 11,442 | 34.28% |
| CLF240621P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.98 | 0.96 | 0.98 | +0.22 | +28.95% | 1,364 | 2,875 | 33.11% |
| CLF240621P00019000 | 2024-04-26 3:28PM EDT | 19.00 | 1.53 | 1.57 | 1.60 | +0.26 | +20.47% | 17 | 2,337 | 32.81% |
| CLF240621P00020000 | 2024-04-26 3:28PM EDT | 20.00 | 2.27 | 2.22 | 2.36 | +0.20 | +9.66% | 26 | 7,775 | 32.32% |
| CLF240621P00021000 | 2024-04-26 3:56PM EDT | 21.00 | 3.19 | 3.15 | 3.25 | +0.29 | +10.00% | 37 | 1,148 | 33.40% |
| CLF240621P00022000 | 2024-04-26 3:56PM EDT | 22.00 | 3.94 | 3.90 | 5.20 | +0.19 | +5.07% | 86 | 1,482 | 58.01% |
| CLF240621P00023000 | 2024-04-25 3:59PM EDT | 23.00 | 4.78 | 3.75 | 5.40 | 0.00 | - | 60 | 699 | 56.74% |
| CLF240621P00024000 | 2024-04-23 12:16PM EDT | 24.00 | 5.00 | 4.90 | 7.30 | 0.00 | - | 1 | 221 | 106.35% |
| CLF240621P00025000 | 2024-04-24 2:50PM EDT | 25.00 | 6.70 | 6.00 | 8.25 | 0.00 | - | 480 | 407 | 111.33% |
| CLF240621P00026000 | 2024-04-02 9:55AM EDT | 26.00 | 3.75 | 7.05 | 8.20 | 0.00 | - | 7 | 0 | 55.86% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 8.20 | 9.20 | 0.00 | - | 110 | 0 | 60.16% |
| CLF240621P00030000 | 2024-01-08 11:42AM EDT | 30.00 | 10.95 | 10.15 | 10.25 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 13.45 | 15.10 | 0.00 | - | 1 | 0 | 89.06% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 14.65 | 15.20 | 0.00 | - | 3 | 0 | 82.23% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 16.10 | 17.20 | 0.00 | - | 1 | 0 | 88.28% |
© 2024 Yahoo. All rights reserved.