Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 2.71 | 4.70 | 0.00 | - | 4 | 5 | 150.00% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 1.51 | 2.22 | -0.68 | -25.00% | 1 | 1 | 81.25% |
| CLF240510C00016000 | 2024-05-02 11:08AM EDT | 16.00 | 1.15 | 1.51 | 2.16 | 0.00 | - | 21 | 116 | 85.16% |
| CLF240510C00016500 | 2024-05-03 12:41PM EDT | 16.50 | 1.24 | 1.07 | 1.20 | +0.44 | +55.00% | 11 | 1,066 | 48.05% |
| CLF240510C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 0.70 | 0.67 | 0.73 | +0.20 | +40.00% | 423 | 1,115 | 36.72% |
| CLF240510C00017500 | 2024-05-03 3:55PM EDT | 17.50 | 0.36 | 0.35 | 0.37 | +0.11 | +44.00% | 1,329 | 1,714 | 32.81% |
| CLF240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 981 | 538 | 32.62% |
| CLF240510C00018500 | 2024-05-03 3:58PM EDT | 18.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 348 | 1,045 | 35.16% |
| CLF240510C00019000 | 2024-05-03 2:36PM EDT | 19.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 103 | 1,243 | 40.23% |
| CLF240510C00019500 | 2024-05-03 9:40AM EDT | 19.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 201 | 43.75% |
| CLF240510C00020000 | 2024-05-03 3:40PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 760 | 51.56% |
| CLF240510C00020500 | 2024-05-03 3:07PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 150 | 56.25% |
| CLF240510C00021000 | 2024-05-03 3:47PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 372 | 282 | 64.06% |
| CLF240510C00021500 | 2024-05-03 2:54PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 688 | 67.19% |
| CLF240510C00022000 | 2024-05-02 11:30AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 135 | 73.44% |
| CLF240510C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 164 | 84.38% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 78.13% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.51 | 0.00 | - | 6 | 45 | 170.31% |
| CLF240510C00024000 | 2024-05-01 11:41AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,061 | 87.50% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 107.81% |
| CLF240510C00025000 | 2024-04-24 10:06AM EDT | 25.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 63 | 134.38% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 128.13% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 48 | 175.78% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 14 | 182.03% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 9 | 185.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00015000 | 2024-05-02 3:35PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 91 | 64.06% |
| CLF240510P00015500 | 2024-05-02 3:28PM EDT | 15.50 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 1 | 63 | 60.94% |
| CLF240510P00016000 | 2024-05-02 3:09PM EDT | 16.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 173 | 48.44% |
| CLF240510P00016500 | 2024-05-03 3:13PM EDT | 16.50 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 22 | 880 | 36.33% |
| CLF240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 252 | 4,565 | 31.25% |
| CLF240510P00017500 | 2024-05-03 3:59PM EDT | 17.50 | 0.23 | 0.23 | 0.25 | -0.24 | -51.06% | 185 | 472 | 30.66% |
| CLF240510P00018000 | 2024-05-03 3:57PM EDT | 18.00 | 0.52 | 0.51 | 0.68 | -0.31 | -37.35% | 287 | 442 | 46.09% |
| CLF240510P00018500 | 2024-05-03 3:44PM EDT | 18.50 | 0.97 | 0.90 | 0.98 | -0.28 | -22.40% | 104 | 259 | 36.72% |
| CLF240510P00019000 | 2024-05-03 2:24PM EDT | 19.00 | 1.43 | 1.35 | 1.61 | -0.43 | -23.12% | 9 | 209 | 69.14% |
| CLF240510P00019500 | 2024-05-02 10:17AM EDT | 19.50 | 2.51 | 1.82 | 2.20 | 0.00 | - | 1 | 83 | 65.63% |
| CLF240510P00020000 | 2024-05-02 10:12AM EDT | 20.00 | 3.06 | 2.27 | 2.62 | 0.00 | - | 5 | 20 | 60.94% |
| CLF240510P00020500 | 2024-05-03 9:37AM EDT | 20.50 | 3.10 | 1.94 | 3.60 | -0.35 | -10.14% | 3 | 7 | 170.70% |
| CLF240510P00021000 | 2024-05-01 2:35PM EDT | 21.00 | 4.40 | 1.80 | 4.45 | 0.00 | - | 4 | 1 | 224.02% |
| CLF240510P00021500 | 2024-05-02 10:42AM EDT | 21.50 | 4.50 | 2.89 | 3.95 | 0.00 | - | 1 | 2 | 88.28% |
| CLF240510P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 4.85 | 3.35 | 4.45 | 0.00 | - | 43 | 43 | 96.09% |
| CLF240510P00022500 | 2024-04-24 12:07PM EDT | 22.50 | 4.25 | 4.30 | 4.95 | 0.00 | - | 59 | 6 | 103.13% |
| CLF240510P00023000 | 2024-04-23 2:34PM EDT | 23.00 | 4.22 | 4.05 | 6.80 | 0.00 | - | 1 | 7 | 98.44% |
| CLF240510P00024000 | 2024-04-26 12:04PM EDT | 24.00 | 5.97 | 6.05 | 6.45 | 0.00 | - | 7 | 2 | 124.22% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 6.35 | 7.80 | 0.00 | - | 1 | 1 | 221.29% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 8.90 | 9.45 | 0.00 | - | 10 | 0 | 160.94% |
© 2024 Yahoo. All rights reserved.