Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816C00010000 | 2024-04-24 12:34PM EDT | 10.00 | 8.45 | 8.00 | 8.55 | 0.00 | - | 3 | 19 | 90.53% |
| CLF240816C00013000 | 2024-04-22 3:30PM EDT | 13.00 | 8.25 | 5.15 | 5.55 | 0.00 | - | 1 | 3 | 61.13% |
| CLF240816C00014000 | 2024-04-25 11:33AM EDT | 14.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | 2 | 3 | 50.98% |
| CLF240816C00015000 | 2024-04-23 1:49PM EDT | 15.00 | 4.57 | 3.45 | 3.55 | 0.00 | - | 20 | 344 | 48.49% |
| CLF240816C00016000 | 2024-04-26 11:15AM EDT | 16.00 | 2.82 | 2.70 | 2.78 | -0.19 | -6.31% | 1 | 442 | 45.12% |
| CLF240816C00017000 | 2024-04-26 3:34PM EDT | 17.00 | 2.10 | 2.05 | 2.34 | -0.30 | -12.50% | 43 | 162 | 48.83% |
| CLF240816C00018000 | 2024-04-26 3:40PM EDT | 18.00 | 1.56 | 1.56 | 1.59 | -0.34 | -17.89% | 168 | 177 | 41.90% |
| CLF240816C00019000 | 2024-04-26 3:32PM EDT | 19.00 | 1.13 | 1.13 | 1.16 | -0.27 | -19.29% | 43 | 1,012 | 41.02% |
| CLF240816C00020000 | 2024-04-26 3:40PM EDT | 20.00 | 0.79 | 0.79 | 0.82 | -0.21 | -21.00% | 73 | 924 | 40.19% |
| CLF240816C00021000 | 2024-04-26 3:52PM EDT | 21.00 | 0.56 | 0.54 | 0.57 | -0.04 | -6.67% | 37 | 717 | 39.70% |
| CLF240816C00022000 | 2024-04-26 3:27PM EDT | 22.00 | 0.38 | 0.37 | 0.39 | -0.10 | -20.83% | 33 | 5,319 | 39.40% |
| CLF240816C00023000 | 2024-04-25 3:43PM EDT | 23.00 | 0.28 | 0.23 | 0.27 | -0.06 | -17.65% | 1 | 1,597 | 39.50% |
| CLF240816C00024000 | 2024-04-25 9:31AM EDT | 24.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 696 | 39.36% |
| CLF240816C00025000 | 2024-04-25 9:42AM EDT | 25.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 1,985 | 40.04% |
| CLF240816C00026000 | 2024-04-25 2:24PM EDT | 26.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 5 | 159 | 41.11% |
| CLF240816C00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 26 | 111 | 42.38% |
| CLF240816C00028000 | 2024-04-23 3:43PM EDT | 28.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 100 | 171 | 45.31% |
| CLF240816C00029000 | 2024-04-25 10:08AM EDT | 29.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 133 | 48.05% |
| CLF240816C00030000 | 2024-04-23 10:05AM EDT | 30.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 100 | 120 | 50.59% |
| CLF240816C00035000 | 2024-04-22 10:27AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 50 | 1,173 | 64.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816P00010000 | 2024-04-25 3:41PM EDT | 10.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 34 | 71 | 56.64% |
| CLF240816P00013000 | 2024-04-25 2:08PM EDT | 13.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | 2 | 188 | 44.53% |
| CLF240816P00014000 | 2024-04-25 9:31AM EDT | 14.00 | 0.21 | 0.23 | 0.26 | -0.03 | -12.50% | 1 | 154 | 41.31% |
| CLF240816P00015000 | 2024-04-25 10:59AM EDT | 15.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 20 | 431 | 39.01% |
| CLF240816P00016000 | 2024-04-26 2:23PM EDT | 16.00 | 0.60 | 0.62 | 0.65 | -0.04 | -6.25% | 8 | 719 | 37.50% |
| CLF240816P00017000 | 2024-04-26 2:50PM EDT | 17.00 | 0.93 | 0.96 | 0.99 | +0.07 | +8.14% | 223 | 1,149 | 36.18% |
| CLF240816P00018000 | 2024-04-26 3:51PM EDT | 18.00 | 1.44 | 1.41 | 1.44 | +0.04 | +2.86% | 8 | 1,141 | 35.01% |
| CLF240816P00019000 | 2024-04-26 1:58PM EDT | 19.00 | 1.93 | 1.97 | 2.01 | +0.18 | +10.29% | 93 | 938 | 34.03% |
| CLF240816P00020000 | 2024-04-25 1:58PM EDT | 20.00 | 2.36 | 2.49 | 2.68 | 0.00 | - | 153 | 1,022 | 32.91% |
| CLF240816P00021000 | 2024-04-26 1:42PM EDT | 21.00 | 3.33 | 3.40 | 3.45 | +0.47 | +16.43% | 2 | 1,241 | 31.84% |
| CLF240816P00022000 | 2024-04-25 3:59PM EDT | 22.00 | 3.92 | 4.20 | 4.30 | 0.00 | - | 40 | 349 | 30.76% |
| CLF240816P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 4.10 | 4.80 | 5.25 | 0.00 | - | 1 | 379 | 32.42% |
| CLF240816P00024000 | 2024-04-24 11:42AM EDT | 24.00 | 5.70 | 6.05 | 6.70 | 0.00 | - | 235 | 545 | 56.10% |
| CLF240816P00025000 | 2024-04-04 9:37AM EDT | 25.00 | 3.30 | 6.55 | 8.15 | 0.00 | - | 6 | 108 | 75.34% |
| CLF240816P00026000 | 2024-04-24 2:34PM EDT | 26.00 | 7.85 | 7.90 | 8.20 | 0.00 | - | 270 | 142 | 39.45% |
| CLF240816P00027000 | 2024-04-12 9:51AM EDT | 27.00 | 5.20 | 8.70 | 9.20 | 0.00 | - | 43 | 0 | 42.38% |
| CLF240816P00028000 | 2024-04-23 12:29PM EDT | 28.00 | 8.86 | 9.60 | 10.20 | 0.00 | - | 10 | 6 | 45.31% |
| CLF240816P00029000 | 2024-04-12 9:58AM EDT | 29.00 | 7.15 | 10.55 | 11.20 | 0.00 | - | 3 | 0 | 48.05% |
| CLF240816P00030000 | 2024-04-12 9:58AM EDT | 30.00 | 8.10 | 11.55 | 12.20 | 0.00 | - | 1 | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.