NYSE - Delayed Quote • USD
Cleveland-Cliffs Inc. (CLF)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00011000 | 4/24/2024 4:20 PM | 11 | 7.27 | 6.15 | 8.80 | -0.68 | -8.55% | 60 | 17 | 470.31% |
| CLF240426C00012000 | 4/24/2024 4:16 PM | 12 | 6.23 | 4.85 | 8.05 | -1.02 | -14.07% | 60 | 19 | 387.50% |
| CLF240426C00013000 | 4/24/2024 4:20 PM | 13 | 5.27 | 4.40 | 7.10 | -0.88 | -14.31% | 60 | 20 | 460.94% |
| CLF240426C00014000 | 4/23/2024 3:09 PM | 14 | 5.25 | 3.25 | 4.95 | 0.00 | 0.00% | 17 | 39 | 450.78% |
| CLF240426C00014500 | 4/24/2024 1:35 PM | 14.5 | 4.10 | 3.55 | 4.80 | -0.65 | -13.68% | 56 | 8 | 328.91% |
| CLF240426C00015000 | 4/24/2024 1:43 PM | 15 | 3.50 | 2.92 | 4.35 | -0.30 | -7.89% | 40 | 69 | 283.20% |
| CLF240426C00016000 | 4/24/2024 2:57 PM | 16 | 2.50 | 2.17 | 2.50 | -2.51 | -50.10% | 3 | 14 | 98.44% |
| CLF240426C00016500 | 4/22/2024 4:06 PM | 16.5 | 4.40 | 1.49 | 1.99 | 0.00 | 0.00% | 2 | 1 | 147.27% |
| CLF240426C00017000 | 4/24/2024 2:23 PM | 17 | 1.25 | 1.10 | 1.71 | -0.35 | -21.88% | 894 | 718 | 92.97% |
| CLF240426C00017500 | 4/24/2024 3:49 PM | 17.5 | 0.85 | 0.71 | 0.99 | -0.25 | -22.73% | 16 | 12 | 89.06% |
| CLF240426C00018000 | 4/24/2024 7:57 PM | 18 | 0.42 | 0.42 | 0.46 | -0.26 | -38.24% | 960 | 115 | 50.39% |
| CLF240426C00018500 | 4/24/2024 7:54 PM | 18.5 | 0.15 | 0.14 | 0.17 | -0.22 | -59.46% | 3,457 | 486 | 46.09% |
| CLF240426C00019000 | 4/24/2024 7:54 PM | 19 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,032 | 4,362 | 47.27% |
| CLF240426C00019500 | 4/24/2024 7:25 PM | 19.5 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1,785 | 1,358 | 54.69% |
| CLF240426C00020000 | 4/24/2024 6:00 PM | 20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 545 | 2,409 | 67.19% |
| CLF240426C00020500 | 4/24/2024 6:35 PM | 20.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 783 | 82.81% |
| CLF240426C00021000 | 4/24/2024 6:31 PM | 21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 1,229 | 81.25% |
| CLF240426C00021500 | 4/24/2024 7:23 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 2,184 | 93.75% |
| CLF240426C00022000 | 4/24/2024 4:55 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 77 | 3,869 | 106.25% |
| CLF240426C00022500 | 4/24/2024 4:37 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,867 | 118.75% |
| CLF240426C00023000 | 4/24/2024 6:24 PM | 23 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 145 | 2,897 | 125.00% |
| CLF240426C00023500 | 4/24/2024 5:24 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 2,833 | 137.50% |
| CLF240426C00024000 | 4/23/2024 5:38 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,608 | 150.00% |
| CLF240426C00024500 | 4/24/2024 2:34 PM | 24.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 816 | 156.25% |
| CLF240426C00025000 | 4/23/2024 1:31 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 313 | 168.75% |
| CLF240426C00025500 | 4/22/2024 7:42 PM | 25.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 361 | 4,258 | 175.00% |
| CLF240426C00026000 | 4/23/2024 3:22 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,362 | 187.50% |
| CLF240426C00026500 | 4/22/2024 7:53 PM | 26.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 45 | 304.69% |
| CLF240426C00027000 | 4/22/2024 1:52 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 168 | 453 | 200.00% |
| CLF240426C00027500 | 4/19/2024 7:45 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 508 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00014000 | 3/14/2024 2:54 PM | 14 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 1 | 175.00% |
| CLF240426P00015000 | 4/15/2024 5:51 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 118.75% |
| CLF240426P00015500 | 4/23/2024 6:05 PM | 15.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8 | 96.88% |
| CLF240426P00016000 | 4/22/2024 7:33 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 320 | 81.25% |
| CLF240426P00016500 | 4/24/2024 4:21 PM | 16.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 606 | 78.13% |
| CLF240426P00017000 | 4/24/2024 4:41 PM | 17 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 142 | 405 | 79.69% |
| CLF240426P00017500 | 4/24/2024 7:58 PM | 17.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,637 | 600 | 48.44% |
| CLF240426P00018000 | 4/24/2024 7:58 PM | 18 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 297 | 1,301 | 44.14% |
| CLF240426P00018500 | 4/24/2024 7:58 PM | 18.5 | 0.33 | 0.30 | 0.34 | 0.03 | 10.00% | 1,489 | 2,558 | 44.14% |
| CLF240426P00019000 | 4/24/2024 7:43 PM | 19 | 0.83 | 0.63 | 0.85 | 0.24 | 40.68% | 365 | 6,417 | 50.00% |
| CLF240426P00019500 | 4/24/2024 7:51 PM | 19.5 | 1.23 | 0.97 | 1.67 | 0.23 | 23.00% | 65 | 1,151 | 96.09% |
| CLF240426P00020000 | 4/24/2024 7:48 PM | 20 | 1.72 | 1.49 | 1.92 | 0.27 | 18.62% | 113 | 880 | 75.00% |
| CLF240426P00020500 | 4/24/2024 5:00 PM | 20.5 | 2.44 | 1.81 | 2.62 | 0.67 | 37.85% | 3 | 1,319 | 96.88% |
| CLF240426P00021000 | 4/24/2024 7:54 PM | 21 | 2.75 | 2.49 | 2.91 | 0.48 | 21.15% | 528 | 890 | 101.56% |
| CLF240426P00021500 | 4/24/2024 7:54 PM | 21.5 | 4.00 | 2.01 | 4.25 | 1.04 | 35.14% | 147 | 312 | 397.27% |
| CLF240426P00022000 | 4/24/2024 7:54 PM | 22 | 3.75 | 2.93 | 4.75 | 0.25 | 7.14% | 666 | 233 | 202.34% |
| CLF240426P00022500 | 4/24/2024 7:54 PM | 22.5 | 4.25 | 3.50 | 5.20 | 0.31 | 7.87% | 1,373 | 447 | 222.66% |
| CLF240426P00023000 | 4/24/2024 7:54 PM | 23 | 4.80 | 3.65 | 5.75 | 0.54 | 12.68% | 142 | 53 | 153.13% |
| CLF240426P00023500 | 4/24/2024 6:17 PM | 23.5 | 5.25 | 4.15 | 6.25 | 1.05 | 25.00% | 19 | 12 | 165.63% |
| CLF240426P00024000 | 4/23/2024 3:29 PM | 24 | 4.95 | 5.55 | 6.75 | 0.00 | 0.00% | 4 | 0 | 364.84% |
| CLF240426P00024500 | 4/23/2024 2:06 PM | 24.5 | 5.10 | 4.90 | 7.10 | 0.00 | 0.00% | - | 4 | 491.80% |
| CLF240426P00027000 | 4/24/2024 7:54 PM | 27 | 9.50 | 7.90 | 10.70 | 1.20 | 14.46% | 40 | 28 | 500.39% |
Related Tickers
NUE Nucor Corporation
172.76
-1.08%
X United States Steel Corporation
36.60
-3.53%
STLD Steel Dynamics, Inc.
129.92
-3.16%
MT ArcelorMittal S.A.
25.20
+0.04%
GGB Gerdau S.A.
3.5600
-2.73%
CMC Commercial Metals Company
53.70
-1.38%
MSB Mesabi Trust
17.27
-0.86%
RS Reliance, Inc.
313.56
-0.12%
TX Ternium S.A.
42.15
-1.10%
PKX POSCO Holdings Inc.
71.38
-0.14%