Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240726C00012000 | 2024-06-21 11:49AM EDT | 12.00 | 2.64 | 2.03 | 5.60 | 0.00 | - | 1 | 0 | 106.64% |
| CLF240726C00012500 | 2024-06-25 10:38AM EDT | 12.50 | 2.21 | 1.02 | 5.10 | 0.00 | - | 8 | 10 | 68.36% |
| CLF240726C00013000 | 2024-06-27 9:49AM EDT | 13.00 | 2.06 | 0.89 | 4.65 | 0.00 | - | 15 | 26 | 79.49% |
| CLF240726C00013500 | 2024-06-17 9:36AM EDT | 13.50 | 1.69 | 2.02 | 2.46 | 0.00 | - | - | 2 | 66.02% |
| CLF240726C00014000 | 2024-06-27 3:30PM EDT | 14.00 | 1.47 | 0.80 | 1.88 | 0.00 | - | 2 | 24 | 65.43% |
| CLF240726C00014500 | 2024-06-28 3:38PM EDT | 14.50 | 1.34 | 0.30 | 1.68 | +0.23 | +20.72% | 46 | 71 | 73.05% |
| CLF240726C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 1.07 | 0.99 | 1.10 | +0.22 | +25.88% | 137 | 320 | 50.68% |
| CLF240726C00015500 | 2024-06-28 3:22PM EDT | 15.50 | 0.80 | 0.56 | 0.99 | +0.18 | +29.03% | 30 | 874 | 62.40% |
| CLF240726C00016000 | 2024-06-28 3:31PM EDT | 16.00 | 0.55 | 0.23 | 0.70 | +0.10 | +22.22% | 107 | 2,021 | 57.32% |
| CLF240726C00016500 | 2024-06-28 3:48PM EDT | 16.50 | 0.41 | 0.15 | 0.43 | +0.10 | +32.26% | 57 | 517 | 50.59% |
| CLF240726C00017000 | 2024-06-28 3:55PM EDT | 17.00 | 0.29 | 0.11 | 0.31 | +0.08 | +38.10% | 435 | 2,449 | 50.98% |
| CLF240726C00017500 | 2024-06-28 1:25PM EDT | 17.50 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 108 | 193 | 51.17% |
| CLF240726C00018000 | 2024-06-28 3:15PM EDT | 18.00 | 0.14 | 0.02 | 0.16 | +0.04 | +40.00% | 58 | 6,651 | 52.15% |
| CLF240726C00018500 | 2024-06-28 1:05PM EDT | 18.50 | 0.12 | 0.08 | 0.12 | +0.05 | +71.43% | 132 | 205 | 50.98% |
| CLF240726C00019000 | 2024-06-28 10:54AM EDT | 19.00 | 0.10 | 0.05 | 0.09 | +0.07 | +233.33% | 2 | 64 | 51.56% |
| CLF240726C00019500 | 2024-06-24 9:30AM EDT | 19.50 | 0.05 | 0.03 | 0.67 | 0.00 | - | 1 | 202 | 87.89% |
| CLF240726C00020000 | 2024-06-21 1:46PM EDT | 20.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 100 | 140 | 57.03% |
| CLF240726C00020500 | 2024-06-20 11:25AM EDT | 20.50 | 0.03 | 0.00 | 1.10 | 0.00 | - | 100 | 100 | 116.02% |
| CLF240726C00021000 | 2024-06-24 10:06AM EDT | 21.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 51 | 90.23% |
| CLF240726C00021500 | 2024-06-20 11:26AM EDT | 21.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | - | 50 | 134.57% |
| CLF240726C00022000 | 2024-06-20 11:26AM EDT | 22.00 | 0.04 | 0.01 | 0.48 | 0.00 | - | - | 50 | 102.93% |
| CLF240726C00022500 | 2024-06-20 11:27AM EDT | 22.50 | 0.02 | 0.01 | 1.26 | 0.00 | - | - | 50 | 143.95% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240726P00010000 | 2024-06-12 1:00PM EDT | 10.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | - | 5 | 183.20% |
| CLF240726P00011500 | 2024-06-21 9:45AM EDT | 11.50 | 0.09 | 0.00 | 1.30 | 0.00 | - | 3 | 59 | 140.82% |
| CLF240726P00012000 | 2024-06-25 1:07PM EDT | 12.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 15 | 54 | 89.06% |
| CLF240726P00012500 | 2024-06-28 10:37AM EDT | 12.50 | 0.07 | 0.04 | 1.11 | -0.05 | -41.67% | 1 | 188 | 108.40% |
| CLF240726P00013000 | 2024-06-27 10:51AM EDT | 13.00 | 0.16 | 0.08 | 1.76 | 0.00 | - | 16 | 136 | 122.85% |
| CLF240726P00013500 | 2024-06-28 2:28PM EDT | 13.50 | 0.15 | 0.15 | 0.19 | -0.13 | -46.43% | 12 | 130 | 51.56% |
| CLF240726P00014000 | 2024-06-28 1:49PM EDT | 14.00 | 0.26 | 0.24 | 0.27 | -0.12 | -31.58% | 113 | 229 | 48.63% |
| CLF240726P00014500 | 2024-06-28 3:47PM EDT | 14.50 | 0.37 | 0.19 | 0.41 | -0.17 | -31.48% | 106 | 103 | 47.85% |
| CLF240726P00015000 | 2024-06-28 3:27PM EDT | 15.00 | 0.59 | 0.46 | 0.59 | -0.20 | -25.32% | 102 | 242 | 46.68% |
| CLF240726P00015500 | 2024-06-28 3:02PM EDT | 15.50 | 0.80 | 0.16 | 1.01 | -0.35 | -30.43% | 8 | 42 | 57.03% |
| CLF240726P00016000 | 2024-06-28 9:44AM EDT | 16.00 | 1.03 | 0.64 | 2.44 | -0.94 | -47.72% | 2 | 45 | 71.19% |
| CLF240726P00016500 | 2024-06-27 1:25PM EDT | 16.50 | 1.75 | 0.75 | 2.06 | 0.00 | - | 10 | 43 | 83.30% |
| CLF240726P00017000 | 2024-06-27 3:39PM EDT | 17.00 | 2.09 | 1.51 | 2.48 | 0.00 | - | 1 | 19 | 56.35% |
| CLF240726P00017500 | 2024-06-25 1:06PM EDT | 17.50 | 3.19 | 1.81 | 3.40 | 0.00 | - | 2 | 98 | 72.17% |
| CLF240726P00018000 | 2024-06-26 11:11AM EDT | 18.00 | 3.30 | 1.85 | 2.76 | 0.00 | - | 8 | 84 | 51.17% |
| CLF240726P00019000 | 2024-06-26 10:00AM EDT | 19.00 | 4.40 | 2.35 | 4.70 | 0.00 | - | 10 | 10 | 134.67% |
| CLF240726P00024000 | 2024-06-18 2:31PM EDT | 24.00 | 9.64 | 7.20 | 10.70 | 0.00 | - | 9 | 0 | 130.47% |
© 2024 Yahoo. All rights reserved.