Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00011000 | 2024-04-26 1:02PM EDT | 11.00 | 7.00 | 6.45 | 7.00 | -0.27 | -3.71% | 60 | 17 | 375.00% |
| CLF240426C00012000 | 2024-04-26 1:02PM EDT | 12.00 | 6.03 | 5.90 | 6.40 | -0.20 | -3.21% | 61 | 19 | 553.13% |
| CLF240426C00013000 | 2024-04-26 10:25AM EDT | 13.00 | 5.20 | 4.90 | 5.25 | -0.07 | -1.33% | 3 | 20 | 396.88% |
| CLF240426C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 3.98 | 3.20 | 4.65 | -1.27 | -24.19% | 4 | 39 | 625.00% |
| CLF240426C00014500 | 2024-04-26 10:49AM EDT | 14.50 | 3.65 | 2.68 | 4.15 | -0.45 | -10.98% | 4 | 64 | 569.53% |
| CLF240426C00015000 | 2024-04-24 9:43AM EDT | 15.00 | 3.50 | 2.31 | 4.00 | 0.00 | - | 40 | 103 | 301.56% |
| CLF240426C00016000 | 2024-04-24 10:57AM EDT | 16.00 | 2.50 | 1.73 | 1.96 | 0.00 | - | 3 | 15 | 0.00% |
| CLF240426C00016500 | 2024-04-22 12:06PM EDT | 16.50 | 4.40 | 1.30 | 2.18 | 0.00 | - | 2 | 1 | 214.84% |
| CLF240426C00017000 | 2024-04-25 2:10PM EDT | 17.00 | 1.37 | 0.74 | 1.63 | 0.00 | - | 22 | 438 | 150.78% |
| CLF240426C00017500 | 2024-04-26 11:44AM EDT | 17.50 | 0.46 | 0.03 | 0.61 | -0.35 | -43.21% | 5 | 213 | 80.86% |
| CLF240426C00018000 | 2024-04-26 1:55PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 3,666 | 3,114 | 11.33% |
| CLF240426C00018500 | 2024-04-26 2:02PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.06 | -85.71% | 563 | 3,488 | 42.19% |
| CLF240426C00019000 | 2024-04-26 10:07AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 3,604 | 53.13% |
| CLF240426C00019500 | 2024-04-25 2:03PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,317 | 75.00% |
| CLF240426C00020000 | 2024-04-26 1:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,155 | 93.75% |
| CLF240426C00020500 | 2024-04-25 9:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 783 | 112.50% |
| CLF240426C00021000 | 2024-04-26 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,181 | 131.25% |
| CLF240426C00021500 | 2024-04-26 1:21PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,206 | 143.75% |
| CLF240426C00022000 | 2024-04-26 12:18PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,801 | 162.50% |
| CLF240426C00022500 | 2024-04-26 12:19PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 2,867 | 50.00% |
| CLF240426C00023000 | 2024-04-25 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 2,888 | 50.00% |
| CLF240426C00023500 | 2024-04-25 10:20AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,831 | 206.25% |
| CLF240426C00024000 | 2024-04-26 10:31AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,598 | 50.00% |
| CLF240426C00024500 | 2024-04-26 9:42AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 50.00% |
| CLF240426C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 50.00% |
| CLF240426C00025500 | 2024-04-25 9:39AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,242 | 262.50% |
| CLF240426C00026000 | 2024-04-23 11:22AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,362 | 50.00% |
| CLF240426C00026500 | 2024-04-22 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 287.50% |
| CLF240426C00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 443 | 300.00% |
| CLF240426C00027500 | 2024-04-19 3:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 312.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00014000 | 2024-03-14 10:54AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 1 | 237.50% |
| CLF240426P00015000 | 2024-04-15 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| CLF240426P00015500 | 2024-04-23 2:05PM EDT | 15.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 6 | 8 | 171.88% |
| CLF240426P00016000 | 2024-04-22 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 320 | 106.25% |
| CLF240426P00016500 | 2024-04-25 11:42AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 614 | 90.63% |
| CLF240426P00017000 | 2024-04-25 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 694 | 25.00% |
| CLF240426P00017500 | 2024-04-26 1:06PM EDT | 17.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 22 | 1,825 | 42.19% |
| CLF240426P00018000 | 2024-04-26 2:01PM EDT | 18.00 | 0.10 | 0.07 | 0.09 | +0.04 | +66.67% | 191 | 1,448 | 23.44% |
| CLF240426P00018500 | 2024-04-26 1:14PM EDT | 18.50 | 0.47 | 0.53 | 0.57 | +0.24 | +104.35% | 218 | 2,242 | 53.91% |
| CLF240426P00019000 | 2024-04-26 1:23PM EDT | 19.00 | 0.97 | 0.98 | 1.22 | +0.33 | +51.56% | 295 | 6,139 | 108.59% |
| CLF240426P00019500 | 2024-04-26 1:55PM EDT | 19.50 | 1.55 | 1.43 | 1.57 | +0.34 | +28.10% | 80 | 975 | 125.00% |
| CLF240426P00020000 | 2024-04-26 11:12AM EDT | 20.00 | 2.00 | 1.84 | 2.25 | +0.28 | +16.28% | 2 | 253 | 135.94% |
| CLF240426P00020500 | 2024-04-26 12:01PM EDT | 20.50 | 2.50 | 2.02 | 2.96 | +0.23 | +10.13% | 5 | 519 | 338.28% |
| CLF240426P00021000 | 2024-04-26 1:56PM EDT | 21.00 | 3.02 | 2.44 | 3.10 | +0.21 | +7.47% | 7 | 158 | 221.09% |
| CLF240426P00021500 | 2024-04-25 11:49AM EDT | 21.50 | 3.50 | 3.35 | 3.60 | 0.00 | - | 4 | 182 | 245.31% |
| CLF240426P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 2 | 0 | 228.13% |
| CLF240426P00022500 | 2024-04-24 3:54PM EDT | 22.50 | 4.25 | 4.25 | 5.95 | 0.00 | - | 1,373 | 2 | 507.81% |
| CLF240426P00023000 | 2024-04-24 3:54PM EDT | 23.00 | 4.80 | 4.75 | 5.40 | 0.00 | - | 142 | 0 | 290.63% |
| CLF240426P00023500 | 2024-04-24 2:17PM EDT | 23.50 | 5.25 | 5.10 | 6.35 | 0.00 | - | 19 | 0 | 407.03% |
| CLF240426P00024000 | 2024-04-23 11:29AM EDT | 24.00 | 4.95 | 5.70 | 6.50 | 0.00 | - | 4 | 0 | 350.00% |
| CLF240426P00024500 | 2024-04-23 10:06AM EDT | 24.50 | 5.10 | 6.20 | 6.60 | 0.00 | - | - | 0 | 368.75% |
| CLF240426P00027000 | 2024-04-24 3:54PM EDT | 27.00 | 9.50 | 8.25 | 9.50 | 0.00 | - | 40 | 0 | 681.25% |
© 2024 Yahoo. All rights reserved.