Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219C00003000 | 2024-03-01 4:47PM EDT | 3.00 | 18.22 | 17.65 | 20.50 | 0.00 | - | 5 | 31 | 0.00% |
| CLF251219C00005000 | 2023-12-18 11:11AM EDT | 5.00 | 15.50 | 11.00 | 15.50 | 0.00 | - | 3 | 66 | 121.68% |
| CLF251219C00008000 | 2024-04-30 12:35PM EDT | 8.00 | 10.05 | 8.20 | 10.55 | 0.00 | - | 1 | 57 | 55.96% |
| CLF251219C00010000 | 2024-04-30 3:45PM EDT | 10.00 | 8.25 | 7.90 | 8.45 | 0.00 | - | 6 | 320 | 59.86% |
| CLF251219C00013000 | 2024-04-25 3:55PM EDT | 13.00 | 7.39 | 6.00 | 6.35 | 0.00 | - | 2 | 371 | 54.35% |
| CLF251219C00015000 | 2024-04-30 1:05PM EDT | 15.00 | 5.25 | 4.85 | 5.00 | 0.00 | - | 1 | 906 | 50.10% |
| CLF251219C00018000 | 2024-04-30 9:55AM EDT | 18.00 | 4.10 | 3.45 | 3.60 | 0.00 | - | 6 | 2,008 | 48.05% |
| CLF251219C00020000 | 2024-05-01 9:40AM EDT | 20.00 | 2.93 | 2.72 | 2.83 | -0.17 | -5.48% | 1 | 1,437 | 46.17% |
| CLF251219C00022000 | 2024-04-30 11:37AM EDT | 22.00 | 2.23 | 2.13 | 2.22 | -0.32 | -12.55% | 3 | 1,191 | 44.85% |
| CLF251219C00025000 | 2024-05-01 10:13AM EDT | 25.00 | 1.51 | 1.43 | 1.53 | -0.05 | -3.21% | 1 | 2,578 | 43.36% |
| CLF251219C00027000 | 2024-04-30 1:53PM EDT | 27.00 | 1.28 | 1.14 | 1.21 | 0.00 | - | 2 | 1,167 | 42.87% |
| CLF251219C00030000 | 2024-04-30 1:08PM EDT | 30.00 | 0.91 | 0.77 | 0.87 | 0.00 | - | 4 | 428 | 42.58% |
| CLF251219C00032000 | 2024-05-01 10:09AM EDT | 32.00 | 0.67 | 0.45 | 0.70 | -0.01 | -1.47% | 1 | 417 | 42.43% |
| CLF251219C00035000 | 2024-04-29 11:33AM EDT | 35.00 | 0.70 | 0.45 | 0.52 | 0.00 | - | 1 | 1,132 | 42.51% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF251219P00003000 | 2024-04-18 3:27PM EDT | 3.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 15 | 24 | 78.52% |
| CLF251219P00005000 | 2024-05-01 10:09AM EDT | 5.00 | 0.05 | 0.04 | 0.27 | +0.01 | +25.00% | 1 | 119 | 59.18% |
| CLF251219P00008000 | 2024-04-30 3:30PM EDT | 8.00 | 0.34 | 0.29 | 0.38 | 0.00 | - | 4 | 188 | 47.85% |
| CLF251219P00010000 | 2024-04-30 3:29PM EDT | 10.00 | 0.62 | 0.59 | 0.70 | 0.00 | - | 4 | 3,993 | 44.14% |
| CLF251219P00013000 | 2024-04-30 3:25PM EDT | 13.00 | 1.39 | 1.37 | 1.44 | 0.00 | - | 2 | 9,390 | 39.38% |
| CLF251219P00015000 | 2024-05-01 9:58AM EDT | 15.00 | 2.09 | 1.50 | 2.19 | +0.32 | +18.08% | 1 | 1,085 | 37.21% |
| CLF251219P00018000 | 2024-04-23 3:42PM EDT | 18.00 | 3.00 | 3.55 | 3.65 | 0.00 | - | 105 | 728 | 33.94% |
| CLF251219P00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.05 | 4.70 | 4.85 | 0.00 | - | 28 | 1,247 | 31.71% |
| CLF251219P00022000 | 2024-05-01 9:59AM EDT | 22.00 | 6.10 | 6.10 | 6.25 | +2.25 | +58.44% | 31 | 625 | 29.71% |
| CLF251219P00025000 | 2024-04-24 2:47PM EDT | 25.00 | 7.45 | 8.45 | 9.65 | 0.00 | - | 2 | 2,158 | 41.70% |
| CLF251219P00027000 | 2024-04-03 9:59AM EDT | 27.00 | 6.65 | 8.90 | 10.80 | 0.00 | - | 9 | 61 | 32.67% |
| CLF251219P00030000 | 2023-08-17 1:03PM EDT | 30.00 | 14.95 | 15.50 | 16.05 | 0.00 | - | 12 | 0 | 64.92% |
| CLF251219P00032000 | 2023-02-03 11:04AM EDT | 32.00 | 12.30 | 11.65 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| CLF251219P00035000 | 2023-10-03 3:52PM EDT | 35.00 | 19.85 | 17.65 | 18.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.