Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719C00003000 | 2024-03-27 10:52AM EDT | 3.00 | 19.05 | 15.00 | 15.75 | 0.00 | - | 1 | 0 | 307.42% |
| CLF240719C00005000 | 2024-04-24 12:09PM EDT | 5.00 | 13.25 | 12.30 | 13.25 | 0.00 | - | 3 | 25 | 201.56% |
| CLF240719C00009000 | 2024-04-19 12:07PM EDT | 9.00 | 11.80 | 8.40 | 9.60 | 0.00 | - | 1 | 50 | 88.67% |
| CLF240719C00010000 | 2024-04-23 1:09PM EDT | 10.00 | 9.30 | 6.50 | 8.50 | 0.00 | - | 6 | 15 | 120.41% |
| CLF240719C00011000 | 2024-04-24 11:36AM EDT | 11.00 | 7.55 | 6.45 | 7.60 | 0.00 | - | 6 | 23 | 68.95% |
| CLF240719C00012000 | 2024-04-24 2:20PM EDT | 12.00 | 6.45 | 5.55 | 6.60 | 0.00 | - | 8 | 53 | 63.28% |
| CLF240719C00013000 | 2024-04-26 11:05AM EDT | 13.00 | 5.30 | 3.65 | 5.75 | -2.60 | -32.91% | 1 | 198 | 90.04% |
| CLF240719C00014000 | 2024-04-23 2:20PM EDT | 14.00 | 5.15 | 2.71 | 5.35 | 0.00 | - | 4 | 594 | 100.49% |
| CLF240719C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 3.30 | 3.25 | 3.35 | -0.40 | -10.81% | 15 | 326 | 47.46% |
| CLF240719C00016000 | 2024-04-26 10:44AM EDT | 16.00 | 2.70 | 2.46 | 2.95 | +0.24 | +9.76% | 1 | 433 | 57.62% |
| CLF240719C00017000 | 2024-04-26 1:21PM EDT | 17.00 | 1.87 | 1.77 | 2.20 | -0.33 | -15.00% | 7 | 1,597 | 51.81% |
| CLF240719C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 1.24 | 1.23 | 1.26 | -0.30 | -19.48% | 248 | 1,459 | 38.48% |
| CLF240719C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 0.83 | 0.82 | 0.84 | -0.18 | -17.82% | 106 | 1,075 | 37.60% |
| CLF240719C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.53 | 0.52 | 0.54 | -0.15 | -22.06% | 3,583 | 3,382 | 37.11% |
| CLF240719C00021000 | 2024-04-26 3:32PM EDT | 21.00 | 0.33 | 0.32 | 0.34 | -0.13 | -28.26% | 62 | 2,737 | 36.96% |
| CLF240719C00022000 | 2024-04-26 3:24PM EDT | 22.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 28 | 2,836 | 37.50% |
| CLF240719C00023000 | 2024-04-26 2:13PM EDT | 23.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 3,146 | 17,831 | 37.89% |
| CLF240719C00024000 | 2024-04-26 11:55AM EDT | 24.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 9 | 1,214 | 38.48% |
| CLF240719C00025000 | 2024-04-25 3:50PM EDT | 25.00 | 0.07 | 0.03 | 0.31 | 0.00 | - | 3 | 1,690 | 57.23% |
| CLF240719C00026000 | 2024-04-25 3:51PM EDT | 26.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 2 | 424 | 51.56% |
| CLF240719C00027000 | 2024-04-23 9:36AM EDT | 27.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 365 | 53.71% |
| CLF240719C00028000 | 2024-04-24 10:58AM EDT | 28.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 200 | 187 | 50.78% |
| CLF240719C00030000 | 2024-04-24 12:23PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 468 | 50.00% |
| CLF240719C00035000 | 2024-04-08 1:56PM EDT | 35.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 201 | 519 | 74.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240719P00009000 | 2024-01-29 4:07PM EDT | 9.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 51 | 19 | 87.89% |
| CLF240719P00010000 | 2024-04-22 11:40AM EDT | 10.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 204 | 74.02% |
| CLF240719P00011000 | 2024-04-23 1:47PM EDT | 11.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 38 | 125 | 54.69% |
| CLF240719P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 0.05 | 0.02 | 0.09 | +0.02 | +66.67% | 60 | 338 | 52.73% |
| CLF240719P00013000 | 2024-04-26 12:10PM EDT | 13.00 | 0.07 | 0.06 | 0.14 | -0.01 | -12.50% | 2 | 113 | 48.63% |
| CLF240719P00014000 | 2024-04-26 3:49PM EDT | 14.00 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 20 | 731 | 41.02% |
| CLF240719P00015000 | 2024-04-26 3:06PM EDT | 15.00 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 37 | 446 | 37.70% |
| CLF240719P00016000 | 2024-04-25 12:31PM EDT | 16.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 9 | 1,322 | 35.35% |
| CLF240719P00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.73 | 0.71 | 0.74 | +0.13 | +21.67% | 10 | 1,830 | 33.79% |
| CLF240719P00018000 | 2024-04-26 2:35PM EDT | 18.00 | 1.14 | 1.15 | 1.18 | +0.11 | +10.68% | 67 | 5,691 | 32.62% |
| CLF240719P00019000 | 2024-04-26 3:30PM EDT | 19.00 | 1.72 | 1.74 | 1.77 | +0.17 | +10.97% | 63 | 1,522 | 31.84% |
| CLF240719P00020000 | 2024-04-26 10:20AM EDT | 20.00 | 2.19 | 2.24 | 2.49 | -0.26 | -10.61% | 2 | 2,846 | 31.15% |
| CLF240719P00021000 | 2024-04-25 12:38PM EDT | 21.00 | 3.16 | 3.25 | 3.35 | 0.00 | - | 3 | 2,928 | 32.23% |
| CLF240719P00022000 | 2024-04-26 10:55AM EDT | 22.00 | 4.00 | 3.55 | 5.00 | -0.17 | -4.08% | 25 | 718 | 63.28% |
| CLF240719P00023000 | 2024-04-24 12:57PM EDT | 23.00 | 4.75 | 4.60 | 6.05 | 0.00 | - | 1 | 1,315 | 71.53% |
| CLF240719P00024000 | 2024-04-26 11:51AM EDT | 24.00 | 6.05 | 5.55 | 7.85 | +2.35 | +63.51% | 2 | 242 | 64.45% |
| CLF240719P00025000 | 2024-04-23 9:42AM EDT | 25.00 | 5.30 | 6.65 | 8.45 | 0.00 | - | 3 | 4 | 63.18% |
| CLF240719P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.83 | 7.65 | 9.90 | 0.00 | - | 170 | 153 | 77.64% |
| CLF240719P00027000 | 2024-04-02 10:00AM EDT | 27.00 | 4.65 | 8.55 | 9.70 | 0.00 | - | 4 | 4 | 79.10% |
| CLF240719P00030000 | 2024-02-12 11:03AM EDT | 30.00 | 10.20 | 9.30 | 9.85 | 0.00 | - | 220 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.