UK Markets close in 6 hrs 10 mins

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.61-0.12 (-0.55%)
At close: 04:00PM EDT
22.30 +0.69 (+3.19%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF220715C000130002022-01-05 12:07PM EDT13.0011.3810.1012.35+1.28+12.67%10129224.90%
CLF220715C000140002022-01-04 2:34PM EDT14.009.0010.1511.100.00-274221.48%
CLF220715C000150002022-01-05 3:50PM EDT15.009.409.209.70+1.27+15.62%576716193.65%
CLF220715C000160002022-01-05 1:18PM EDT16.009.108.458.80+1.70+22.97%3340181.54%
CLF220715C000170002022-01-05 1:23PM EDT17.008.357.607.85+1.76+26.71%4317166.99%
CLF220715C000180002022-01-05 4:07PM EDT18.006.956.607.50+0.95+15.83%19305160.55%
CLF220715C000190002022-01-05 4:11PM EDT19.006.226.256.60+0.82+15.19%60168155.37%
CLF220715C000200002022-01-05 4:51PM EDT20.005.645.605.80+0.88+18.49%2392,297146.39%
CLF220715C000210002022-01-05 4:59PM EDT21.005.104.905.30+0.85+20.00%2282,154140.87%
CLF220715C000220002022-01-05 4:58PM EDT22.004.584.454.65+0.84+22.46%2981,169136.18%
CLF220715C000230002022-01-05 4:06PM EDT23.004.004.004.15+0.67+20.12%125618132.96%
CLF220715C000240002022-01-05 4:51PM EDT24.003.703.553.70+0.85+29.82%449423129.69%
CLF220715C000250002022-01-05 4:46PM EDT25.003.153.153.30+0.55+21.15%1701,703127.05%
CLF220715C000260002022-01-05 4:58PM EDT26.002.852.792.96+0.63+28.38%309585125.05%
CLF220715C000270002022-01-05 4:42PM EDT27.002.692.452.66+0.79+41.58%3,003373123.19%
CLF220715C000280002022-01-05 4:22PM EDT28.002.212.202.29+0.46+26.29%151231120.90%
CLF220715C000290002022-01-05 4:46PM EDT29.002.011.952.04+0.70+53.44%95101119.63%
CLF220715C000300002022-01-05 4:05PM EDT30.001.781.731.84+0.47+35.88%1,0153,098118.95%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF220715P000130002022-01-04 4:53PM EDT13.000.350.280.38-0.02-5.41%113199.41%
CLF220715P000140002021-12-30 12:54PM EDT14.000.670.240.580.00-18293.55%
CLF220715P000150002022-01-04 4:58PM EDT15.000.700.540.620.00-235092.19%
CLF220715P000160002022-01-04 4:17PM EDT16.000.890.510.860.00-230185.64%
CLF220715P000170002022-01-05 2:23PM EDT17.000.900.871.02-0.23-20.35%1729785.16%
CLF220715P000180002022-01-05 4:52PM EDT18.001.201.171.28-0.21-14.89%3266383.30%
CLF220715P000190002022-01-05 1:49PM EDT19.001.491.501.62-0.30-16.76%228281.59%
CLF220715P000200002022-01-05 4:27PM EDT20.001.901.861.96-0.30-13.64%2973378.76%
CLF220715P000210002022-01-04 1:39PM EDT21.002.462.272.400.00-223076.61%
CLF220715P000220002022-01-05 4:38PM EDT22.002.782.682.84-0.35-11.18%2643572.85%
CLF220715P000230002022-01-05 4:28PM EDT23.003.353.253.35-0.38-10.19%501,14970.80%
CLF220715P000240002022-01-05 4:11PM EDT24.003.903.603.90-1.10-22.00%2759964.36%
CLF220715P000250002022-01-05 12:27PM EDT25.004.214.354.50-0.84-16.63%258262.70%
CLF220715P000260002022-01-03 1:59PM EDT26.005.965.005.150.00-21758.06%
CLF220715P000270002022-01-05 10:51AM EDT27.005.554.955.80-1.51-21.39%114453.37%
CLF220715P000280002022-01-05 3:45PM EDT28.006.405.657.25-1.42-18.16%19076.66%
CLF220715P000290002021-11-30 12:24PM EDT29.0010.308.809.050.00-1322105.27%
CLF220715P000300002022-01-04 1:43PM EDT30.008.747.908.050.00-51080.00%