Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 0.00% |
| CLF240621C00005000 | 2024-06-11 12:43PM EDT | 5.00 | 10.00 | 8.70 | 11.25 | 0.00 | - | 1 | 324 | 465.63% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 0.00% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 2,435.94% |
| CLF240621C00008000 | 2024-06-13 11:35AM EDT | 8.00 | 6.65 | 5.90 | 7.70 | 0.00 | - | 3 | 27 | 556.25% |
| CLF240621C00009000 | 2024-05-24 2:00PM EDT | 9.00 | 7.95 | 5.45 | 6.65 | 0.00 | - | 2 | 2 | 275.78% |
| CLF240621C00010000 | 2024-06-13 10:24AM EDT | 10.00 | 4.70 | 3.90 | 5.00 | 0.00 | - | 24 | 232 | 205.47% |
| CLF240621C00011000 | 2024-06-10 9:42AM EDT | 11.00 | 4.70 | 2.98 | 4.00 | 0.00 | - | 9 | 10 | 164.84% |
| CLF240621C00012000 | 2024-06-11 11:49AM EDT | 12.00 | 2.86 | 2.87 | 3.00 | 0.00 | - | 3 | 38 | 95.31% |
| CLF240621C00013000 | 2024-06-13 3:03PM EDT | 13.00 | 1.68 | 1.75 | 2.00 | -0.18 | -9.68% | 1 | 1,516 | 89.06% |
| CLF240621C00013500 | 2024-06-13 1:48PM EDT | 13.50 | 1.23 | 1.32 | 1.52 | 0.00 | - | 4 | 12 | 75.78% |
| CLF240621C00014000 | 2024-06-14 3:56PM EDT | 14.00 | 1.01 | 0.94 | 1.19 | +0.09 | +9.78% | 41 | 365 | 64.84% |
| CLF240621C00014500 | 2024-06-14 3:57PM EDT | 14.50 | 0.55 | 0.52 | 0.53 | +0.03 | +5.77% | 409 | 797 | 37.11% |
| CLF240621C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 1,388 | 3,962 | 36.91% |
| CLF240621C00015500 | 2024-06-14 3:59PM EDT | 15.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1,652 | 732 | 38.09% |
| CLF240621C00016000 | 2024-06-14 3:48PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 168 | 1,428 | 42.97% |
| CLF240621C00016500 | 2024-06-14 3:44PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 279 | 1,228 | 48.44% |
| CLF240621C00017000 | 2024-06-14 3:12PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 75 | 7,060 | 59.38% |
| CLF240621C00017500 | 2024-06-14 12:15PM EDT | 17.50 | 0.01 | 0.01 | 0.19 | 0.00 | - | 22 | 1,473 | 98.83% |
| CLF240621C00018000 | 2024-06-14 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 4,813 | 70.31% |
| CLF240621C00018500 | 2024-06-13 9:49AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 694 | 84.38% |
| CLF240621C00019000 | 2024-06-14 2:03PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 147 | 7,540 | 92.19% |
| CLF240621C00019500 | 2024-06-14 1:30PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 34 | 87.50% |
| CLF240621C00020000 | 2024-06-14 2:04PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 11,300 | 93.75% |
| CLF240621C00020500 | 2024-06-11 11:41AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 453 | 520 | 115.63% |
| CLF240621C00021000 | 2024-06-14 2:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,539 | 106.25% |
| CLF240621C00021500 | 2024-06-10 9:34AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 112.50% |
| CLF240621C00022000 | 2024-06-14 12:43PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,285 | 118.75% |
| CLF240621C00022500 | 2024-06-10 9:48AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 173.44% |
| CLF240621C00023000 | 2024-06-13 9:35AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 5,038 | 143.75% |
| CLF240621C00024000 | 2024-06-13 2:10PM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 30 | 1,175 | 200.00% |
| CLF240621C00025000 | 2024-06-13 9:42AM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2,715 | 199.22% |
| CLF240621C00026000 | 2024-06-13 12:34PM EDT | 26.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 1 | 887 | 311.72% |
| CLF240621C00027000 | 2024-06-10 12:00PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 683 | 187.50% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 217 | 212.50% |
| CLF240621C00029000 | 2024-05-06 10:30AM EDT | 29.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 206.25% |
| CLF240621C00030000 | 2024-05-21 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,238 | 196.88% |
| CLF240621C00031000 | 2024-05-14 10:18AM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 225.00% |
| CLF240621C00032000 | 2024-05-28 10:08AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 521 | 231.25% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 50 | 323 | 325.78% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 65 | 90 | 378.13% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 220 | 502 | 341.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 387.50% |
| CLF240621P00008000 | 2024-05-01 3:30PM EDT | 8.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 90 | 137 | 390.63% |
| CLF240621P00009000 | 2024-05-01 11:48AM EDT | 9.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 5 | 20 | 345.31% |
| CLF240621P00010000 | 2024-05-14 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,074 | 154.69% |
| CLF240621P00011000 | 2024-05-28 1:03PM EDT | 11.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 200 | 305 | 272.66% |
| CLF240621P00011500 | 2024-06-14 11:44AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 20 | 96.88% |
| CLF240621P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 128 | 95.31% |
| CLF240621P00012500 | 2024-06-14 1:38PM EDT | 12.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 103 | 104.69% |
| CLF240621P00013000 | 2024-06-14 12:34PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 12,413 | 59.38% |
| CLF240621P00013500 | 2024-06-14 3:48PM EDT | 13.50 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 170 | 106 | 59.77% |
| CLF240621P00014000 | 2024-06-14 2:52PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 316 | 1,074 | 40.23% |
| CLF240621P00014500 | 2024-06-14 3:54PM EDT | 14.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 110 | 804 | 33.79% |
| CLF240621P00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.27 | 0.29 | 0.31 | -0.08 | -22.86% | 269 | 27,547 | 34.38% |
| CLF240621P00015500 | 2024-06-14 3:30PM EDT | 15.50 | 0.63 | 0.63 | 0.68 | -0.10 | -13.70% | 58 | 363 | 38.09% |
| CLF240621P00016000 | 2024-06-14 2:47PM EDT | 16.00 | 1.10 | 0.88 | 1.28 | -0.21 | -16.03% | 121 | 2,139 | 73.44% |
| CLF240621P00016500 | 2024-06-14 3:48PM EDT | 16.50 | 1.59 | 0.32 | 1.65 | +0.01 | +0.63% | 17 | 611 | 62.11% |
| CLF240621P00017000 | 2024-06-14 3:52PM EDT | 17.00 | 2.05 | 2.05 | 2.16 | -0.29 | -12.39% | 29 | 8,751 | 56.25% |
| CLF240621P00017500 | 2024-06-13 3:53PM EDT | 17.50 | 2.64 | 2.53 | 2.66 | 0.00 | - | 7 | 530 | 56.25% |
| CLF240621P00018000 | 2024-06-14 11:09AM EDT | 18.00 | 3.35 | 3.05 | 3.15 | +0.20 | +6.35% | 22 | 3,483 | 70.31% |
| CLF240621P00018500 | 2024-06-05 10:56AM EDT | 18.50 | 3.95 | 3.55 | 3.65 | +1.78 | +82.03% | 5 | 6 | 78.13% |
| CLF240621P00019000 | 2024-06-14 9:33AM EDT | 19.00 | 4.40 | 4.00 | 4.15 | +0.25 | +6.02% | 4 | 764 | 118.75% |
| CLF240621P00019500 | 2024-05-28 9:51AM EDT | 19.50 | 2.49 | 3.55 | 4.65 | 0.00 | - | 216 | 2 | 128.13% |
| CLF240621P00020000 | 2024-06-14 2:49PM EDT | 20.00 | 5.05 | 4.05 | 5.15 | -0.10 | -1.94% | 5 | 3,597 | 137.50% |
| CLF240621P00021000 | 2024-06-14 2:35PM EDT | 21.00 | 6.10 | 5.05 | 6.15 | -0.06 | -0.97% | 16 | 24 | 154.69% |
| CLF240621P00022000 | 2024-06-14 2:30PM EDT | 22.00 | 7.05 | 6.05 | 7.15 | -0.11 | -1.54% | 4 | 53 | 171.09% |
| CLF240621P00023000 | 2024-06-14 2:35PM EDT | 23.00 | 8.00 | 6.05 | 8.70 | -0.14 | -1.72% | 24 | 40 | 329.30% |
| CLF240621P00024000 | 2024-06-04 9:59AM EDT | 24.00 | 7.16 | 8.05 | 10.75 | 0.00 | - | 9 | 0 | 285.16% |
| CLF240621P00025000 | 2024-05-01 2:27PM EDT | 25.00 | 8.35 | 7.25 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240621P00026000 | 2024-06-04 10:33AM EDT | 26.00 | 9.40 | 9.40 | 12.10 | 0.00 | - | 1 | 0 | 453.71% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 8.15 | 11.15 | 0.00 | - | 110 | 0 | 0.00% |
| CLF240621P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 12.00 | 14.70 | 15.25 | 0.00 | - | 11 | 5 | 321.88% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 14.05 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 14.75 | 17.35 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240621P00034000 | 2024-06-03 9:44AM EDT | 34.00 | 16.60 | 17.25 | 19.40 | 0.00 | - | 3 | 0 | 416.41% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.