Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705C00009500 | 2024-06-26 3:59PM EDT | 9.50 | 5.45 | 5.05 | 8.00 | +5.45 | - | - | 1 | 417.58% |
| CLF240705C00010000 | 2024-06-24 10:26AM EDT | 10.00 | 4.85 | 4.15 | 7.50 | +4.85 | - | - | 2 | 335.16% |
| CLF240705C00011000 | 2024-06-25 11:42AM EDT | 11.00 | 3.54 | 4.00 | 6.50 | 0.00 | - | 4 | 20 | 370.70% |
| CLF240705C00012000 | 2024-06-28 9:45AM EDT | 12.00 | 3.43 | 2.24 | 5.55 | +0.70 | +25.64% | 3 | 3 | 242.58% |
| CLF240705C00012500 | 2024-06-27 11:23AM EDT | 12.50 | 2.44 | 2.44 | 5.00 | +2.44 | - | - | 3 | 274.61% |
| CLF240705C00013000 | 2024-06-26 1:40PM EDT | 13.00 | 1.85 | 1.97 | 4.50 | 0.00 | - | 21 | 21 | 248.44% |
| CLF240705C00013500 | 2024-06-21 10:11AM EDT | 13.50 | 1.31 | 1.27 | 4.00 | 0.00 | - | 1 | 1 | 204.69% |
| CLF240705C00014000 | 2024-06-28 3:51PM EDT | 14.00 | 1.52 | 1.34 | 1.46 | +0.51 | +50.50% | 52 | 244 | 62.89% |
| CLF240705C00014500 | 2024-06-28 3:37PM EDT | 14.50 | 0.93 | 0.18 | 1.17 | +0.32 | +52.46% | 36 | 881 | 82.03% |
| CLF240705C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 0.52 | 0.49 | 0.54 | +0.23 | +79.31% | 1,377 | 1,026 | 39.45% |
| CLF240705C00015500 | 2024-06-28 3:35PM EDT | 15.50 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 1,290 | 621 | 35.55% |
| CLF240705C00016000 | 2024-06-28 3:58PM EDT | 16.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1,201 | 527 | 37.50% |
| CLF240705C00016500 | 2024-06-28 3:54PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 135 | 1,854 | 42.19% |
| CLF240705C00017000 | 2024-06-28 3:24PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 160 | 231 | 51.56% |
| CLF240705C00017500 | 2024-06-24 11:13AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 114 | 424 | 57.81% |
| CLF240705C00018000 | 2024-06-28 12:19PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 24 | 339 | 64.06% |
| CLF240705C00018500 | 2024-06-26 11:57AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 73.44% |
| CLF240705C00019000 | 2024-06-26 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 64 | 78.13% |
| CLF240705C00019500 | 2024-06-27 3:50PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 107 | 84.38% |
| CLF240705C00020000 | 2024-06-28 10:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 84.38% |
| CLF240705C00020500 | 2024-06-28 11:08AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 389 | 99.22% |
| CLF240705C00021000 | 2024-06-28 1:31PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 225 | 96.88% |
| CLF240705C00021500 | 2024-06-27 9:46AM EDT | 21.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 100 | 268 | 255.86% |
| CLF240705C00022500 | 2024-06-24 9:42AM EDT | 22.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 102 | 103 | 305.47% |
| CLF240705C00023000 | 2024-06-24 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.89 | +0.01 | - | - | 10 | 280.86% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240705P00011500 | 2024-06-26 12:15PM EDT | 11.50 | 0.01 | 0.00 | 0.22 | +0.01 | - | - | 53 | 165.63% |
| CLF240705P00012000 | 2024-06-27 11:08AM EDT | 12.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 133 | 113.28% |
| CLF240705P00012500 | 2024-06-12 12:06PM EDT | 12.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 100 | 150 | 155.08% |
| CLF240705P00013000 | 2024-06-28 10:45AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,249 | 59.38% |
| CLF240705P00013500 | 2024-06-28 3:52PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 177 | 53.13% |
| CLF240705P00014000 | 2024-06-28 3:16PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30 | 734 | 50.00% |
| CLF240705P00014500 | 2024-06-28 3:31PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 109 | 560 | 38.28% |
| CLF240705P00015000 | 2024-06-28 3:56PM EDT | 15.00 | 0.09 | 0.09 | 0.11 | -0.19 | -67.86% | 194 | 301 | 33.40% |
| CLF240705P00015500 | 2024-06-28 3:58PM EDT | 15.50 | 0.30 | 0.29 | 0.32 | -0.26 | -46.43% | 264 | 265 | 33.20% |
| CLF240705P00016000 | 2024-06-28 11:58AM EDT | 16.00 | 0.56 | 0.65 | 0.70 | -0.42 | -42.86% | 55 | 220 | 37.50% |
| CLF240705P00016500 | 2024-06-25 9:30AM EDT | 16.50 | 2.20 | 1.09 | 1.19 | 0.00 | - | 1 | 324 | 51.56% |
| CLF240705P00017000 | 2024-06-28 11:00AM EDT | 17.00 | 1.62 | 0.95 | 2.48 | -0.77 | -32.22% | 18 | 30 | 71.48% |
| CLF240705P00017500 | 2024-06-26 2:09PM EDT | 17.50 | 2.71 | 1.44 | 4.15 | 0.00 | - | 6 | 1 | 180.47% |
| CLF240705P00018000 | 2024-05-24 3:40PM EDT | 18.00 | 1.34 | 1.40 | 5.05 | 0.00 | - | 42 | 42 | 187.11% |
| CLF240705P00018500 | 2024-06-25 11:24AM EDT | 18.50 | 4.00 | 2.61 | 5.20 | 0.00 | - | 3 | 0 | 228.91% |
| CLF240705P00020000 | 2024-06-14 3:11PM EDT | 20.00 | 5.05 | 3.55 | 5.65 | 0.00 | - | 3 | 5 | 307.81% |
| CLF240705P00021500 | 2024-05-30 12:57PM EDT | 21.50 | 4.58 | 5.20 | 8.15 | 0.00 | - | 1 | 0 | 271.88% |
| CLF240705P00024000 | 2024-06-06 9:49AM EDT | 24.00 | 7.75 | 7.55 | 10.70 | 0.00 | - | 9 | 0 | 312.89% |
| CLF240705P00024500 | 2024-06-28 10:44AM EDT | 24.50 | 8.90 | 7.00 | 11.20 | +8.90 | - | 1 | 0 | 558.79% |
© 2024 Yahoo. All rights reserved.