Singapore markets close in 4 hours 7 minutes

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.07+0.31 (+1.57%)
At close: 04:00PM EDT
20.05 -0.02 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF240322C000075002024-03-15 10:40AM EDT7.5012.1012.3012.950.00--4478.13%
CLF240322C000100002024-03-14 10:27AM EDT10.0010.209.9510.200.00-114250.00%
CLF240322C000110002024-03-13 9:39AM EDT11.009.408.0510.100.00--17225.00%
CLF240322C000130002024-03-11 12:04PM EDT13.007.506.958.050.00-23376.56%
CLF240322C000150002024-03-07 4:39PM EDT15.006.054.056.000.00--50381.25%
CLF240322C000155002024-03-15 10:25AM EDT15.504.024.455.550.00--1258.20%
CLF240322C000160002024-03-14 10:46AM EDT16.004.103.704.350.00-616203.52%
CLF240322C000165002024-02-16 4:16PM EDT16.503.462.434.150.00-11242.19%
CLF240322C000170002024-03-18 3:50PM EDT17.003.062.953.15+0.16+5.52%360113.28%
CLF240322C000175002024-03-18 10:56AM EDT17.502.682.482.77+0.63+30.73%5989.06%
CLF240322C000180002024-03-15 3:15PM EDT18.001.931.812.300.00-6739115.23%
CLF240322C000185002024-03-18 3:56PM EDT18.501.561.531.74+0.41+35.65%66462.50%
CLF240322C000190002024-03-18 2:11PM EDT19.001.201.061.35+0.29+31.87%1324360.94%
CLF240322C000195002024-03-18 3:49PM EDT19.500.690.680.75+0.12+21.05%16695748.83%
CLF240322C000200002024-03-18 3:55PM EDT20.000.350.370.39+0.02+6.06%1,6111,20142.19%
CLF240322C000205002024-03-18 3:59PM EDT20.500.170.180.19+0.01+6.25%1,7541,06143.16%
CLF240322C000210002024-03-18 3:40PM EDT21.000.080.060.09-0.02-20.00%1,0011,24345.70%
CLF240322C000215002024-03-18 3:50PM EDT21.500.030.030.04-0.01-25.00%33291147.66%
CLF240322C000220002024-03-18 1:29PM EDT22.000.030.020.03+0.01+50.00%771,52353.13%
CLF240322C000225002024-03-18 2:56PM EDT22.500.010.000.02-0.01-50.00%50619954.69%
CLF240322C000230002024-03-15 3:03PM EDT23.000.020.000.010.00-16228156.25%
CLF240322C000235002024-03-11 12:10PM EDT23.500.030.000.010.00-514365.63%
CLF240322C000240002024-03-15 3:47PM EDT24.000.010.000.010.00-1027771.88%
CLF240322C000245002024-03-08 11:05AM EDT24.500.040.000.010.00-6217378.13%
CLF240322C000250002024-03-14 10:56AM EDT25.000.010.000.010.00-1527687.50%
CLF240322C000255002024-03-08 4:32PM EDT25.500.020.000.010.00-1131693.75%
CLF240322C000260002024-03-11 12:20PM EDT26.000.010.000.010.00-8023698.44%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLF240322P000150002024-03-15 3:51PM EDT15.000.020.000.010.00-100100112.50%
CLF240322P000155002024-02-20 4:12PM EDT15.500.050.000.010.00-213100.00%
CLF240322P000160002024-03-18 9:32AM EDT16.000.010.000.010.00-6027390.63%
CLF240322P000165002024-03-07 11:47AM EDT16.500.020.000.010.00-7016281.25%
CLF240322P000170002024-03-14 10:20AM EDT17.000.010.000.010.00-5034968.75%
CLF240322P000175002024-03-18 3:48PM EDT17.500.010.000.01-0.02-66.67%16816959.38%
CLF240322P000180002024-03-18 2:51PM EDT18.000.040.010.02-0.01-20.00%61,49456.25%
CLF240322P000185002024-03-18 10:12AM EDT18.500.040.010.04-0.03-42.86%512150.00%
CLF240322P000190002024-03-18 3:44PM EDT19.000.040.040.05-0.12-75.00%5269843.75%
CLF240322P000195002024-03-18 3:59PM EDT19.500.140.100.15-0.17-54.84%45441044.34%
CLF240322P000200002024-03-18 3:49PM EDT20.000.300.290.33-0.28-48.28%971,32043.56%
CLF240322P000205002024-03-18 2:27PM EDT20.500.570.590.62-0.35-38.04%13949143.16%
CLF240322P000210002024-03-18 2:02PM EDT21.000.980.891.05-0.30-23.44%310350.78%
CLF240322P000215002024-03-08 4:31PM EDT21.500.791.221.770.00-144654.30%
CLF240322P000220002024-03-08 10:59AM EDT22.000.951.732.040.00-72277.34%
CLF240322P000225002024-02-29 10:30AM EDT22.502.132.232.540.00-1390.23%
CLF240322P000230002024-03-12 11:36AM EDT23.002.422.733.300.00-1295.31%
CLF240322P000260002024-03-14 9:54AM EDT26.005.805.756.050.00--3166.41%