Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620C00005000 | 2024-03-04 4:38PM EDT | 5.00 | 15.90 | 17.85 | 20.45 | 0.00 | - | 3 | 8 | 0.00% |
| CLF250620C00010000 | 2024-06-17 9:44AM EDT | 10.00 | 5.69 | 5.00 | 5.85 | 0.00 | - | 11 | 21 | 58.79% |
| CLF250620C00013000 | 2024-06-21 2:59PM EDT | 13.00 | 3.56 | 3.70 | 3.85 | -0.19 | -5.07% | 30 | 1,307 | 50.93% |
| CLF250620C00015000 | 2024-06-20 11:13AM EDT | 15.00 | 2.72 | 2.40 | 2.80 | 0.00 | - | 1 | 408 | 49.39% |
| CLF250620C00017000 | 2024-06-21 2:53PM EDT | 17.00 | 1.74 | 1.87 | 2.13 | -0.20 | -10.31% | 6 | 334 | 49.68% |
| CLF250620C00020000 | 2024-06-21 3:10PM EDT | 20.00 | 1.06 | 0.95 | 1.16 | -0.07 | -6.19% | 34 | 27,187 | 45.31% |
| CLF250620C00022000 | 2024-06-21 1:56PM EDT | 22.00 | 0.73 | 0.56 | 0.82 | -0.07 | -8.75% | 6 | 2,095 | 44.87% |
| CLF250620C00025000 | 2024-06-21 2:18PM EDT | 25.00 | 0.43 | 0.23 | 2.62 | -0.05 | -10.42% | 51 | 2,583 | 64.89% |
| CLF250620C00030000 | 2024-06-17 3:39PM EDT | 30.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 4 | 3,497 | 53.37% |
| CLF250620C00035000 | 2024-06-21 3:52PM EDT | 35.00 | 0.12 | 0.02 | 0.21 | +0.01 | +9.09% | 8 | 2,846 | 50.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250620P00005000 | 2024-05-07 3:45PM EDT | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 15 | 18 | 67.38% |
| CLF250620P00008000 | 2024-06-21 3:34PM EDT | 8.00 | 0.26 | 0.21 | 0.28 | +0.01 | +4.00% | 1 | 27 | 50.10% |
| CLF250620P00010000 | 2024-06-21 3:16PM EDT | 10.00 | 0.55 | 0.17 | 0.56 | +0.04 | +7.84% | 12 | 158 | 44.82% |
| CLF250620P00013000 | 2024-06-21 3:16PM EDT | 13.00 | 1.41 | 1.22 | 1.41 | +0.01 | +0.71% | 3,699 | 2,432 | 39.99% |
| CLF250620P00015000 | 2024-06-21 12:38PM EDT | 15.00 | 2.38 | 2.02 | 2.31 | +0.10 | +4.39% | 50 | 2,699 | 37.50% |
| CLF250620P00017000 | 2024-06-20 12:23PM EDT | 17.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 1 | 3,491 | 35.50% |
| CLF250620P00020000 | 2024-06-21 9:53AM EDT | 20.00 | 5.85 | 3.70 | 5.95 | +0.26 | +4.65% | 1 | 2,011 | 37.35% |
| CLF250620P00022000 | 2024-06-18 1:54PM EDT | 22.00 | 7.65 | 7.20 | 7.45 | 0.00 | - | 54 | 1,781 | 30.66% |
| CLF250620P00025000 | 2024-06-13 2:14PM EDT | 25.00 | 10.25 | 8.05 | 12.30 | 0.00 | - | 58 | 43 | 77.30% |
| CLF250620P00030000 | 2024-04-25 9:35AM EDT | 30.00 | 12.25 | 11.80 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.