Advertisement
Advertisement
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.46-0.10 (-0.46%)
At close: 4:00PM EDT
21.52 +0.06 (+0.28%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Advertisement
Advertisement
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF220121C00003000 | 2021-06-18 1:14PM EDT | 3.00 | 17.35 | 18.15 | 18.45 | 0.00 | - | 2 | 1,098 | 0.00% |
| CLF220121C00004000 | 2021-06-09 12:08PM EDT | 4.00 | 17.95 | 16.60 | 17.70 | 0.00 | - | 5 | 3,598 | 210.16% |
| CLF220121C00005000 | 2021-06-18 2:57PM EDT | 5.00 | 15.10 | 15.55 | 17.25 | 0.00 | - | 100 | 14,065 | 252.73% |
| CLF220121C00007000 | 2021-06-22 1:21PM EDT | 7.00 | 14.37 | 13.45 | 14.55 | -0.33 | -2.24% | 1 | 29,314 | 116.80% |
| CLF220121C00010000 | 2021-06-24 12:14PM EDT | 10.00 | 11.51 | 11.40 | 11.85 | +0.02 | +0.17% | 41 | 54,926 | 92.77% |
| CLF220121C00012000 | 2021-06-23 3:11PM EDT | 12.00 | 9.70 | 9.85 | 10.10 | -0.13 | -1.32% | 1 | 33,076 | 98.83% |
| CLF220121C00013000 | 2021-06-21 3:26PM EDT | 13.00 | 8.87 | 9.05 | 9.25 | 0.00 | - | 2 | 54 | 97.07% |
| CLF220121C00014000 | 2021-06-21 12:18PM EDT | 14.00 | 8.30 | 8.35 | 8.50 | +0.30 | +3.75% | 1 | 245 | 98.00% |
| CLF220121C00015000 | 2021-06-24 9:43AM EDT | 15.00 | 7.60 | 7.65 | 7.80 | -0.39 | -4.88% | 1 | 9,088 | 97.95% |
| CLF220121C00016000 | 2021-06-24 10:18AM EDT | 16.00 | 7.05 | 7.00 | 7.20 | +0.10 | +1.44% | 7 | 1,424 | 98.73% |
| CLF220121C00018000 | 2021-06-24 12:15PM EDT | 18.00 | 5.90 | 5.80 | 6.00 | -0.05 | -0.84% | 23 | 751 | 97.66% |
| CLF220121C00019000 | 2021-06-24 12:10PM EDT | 19.00 | 5.40 | 5.35 | 5.45 | 0.00 | - | 56 | 983 | 98.05% |
| CLF220121C00020000 | 2021-06-24 11:36AM EDT | 20.00 | 5.01 | 5.00 | 5.10 | +0.02 | +0.40% | 368 | 23,427 | 101.07% |
| CLF220121C00022000 | 2021-06-24 12:46PM EDT | 22.00 | 4.50 | 4.25 | 4.50 | +0.26 | +6.13% | 130 | 8,210 | 104.54% |
| CLF220121C00023000 | 2021-06-24 11:51AM EDT | 23.00 | 3.92 | 3.80 | 3.95 | +0.11 | +2.89% | 8 | 2,543 | 101.37% |
| CLF220121C00024000 | 2021-06-24 11:03AM EDT | 24.00 | 3.63 | 3.60 | 3.70 | +0.06 | +1.68% | 78 | 1,805 | 103.81% |
| CLF220121C00026000 | 2021-06-24 10:10AM EDT | 26.00 | 3.05 | 3.05 | 3.15 | -0.05 | -1.61% | 6 | 1,040 | 104.49% |
| CLF220121C00027000 | 2021-06-24 11:51AM EDT | 27.00 | 2.87 | 2.86 | 2.91 | -0.03 | -1.03% | 5 | 2,156 | 105.40% |
| CLF220121C00028000 | 2021-06-23 3:57PM EDT | 28.00 | 2.68 | 2.65 | 2.72 | -0.02 | -0.74% | 5 | 921 | 106.15% |
| CLF220121C00030000 | 2021-06-24 11:37AM EDT | 30.00 | 2.36 | 2.31 | 2.36 | +0.06 | +2.61% | 164 | 11,629 | 107.62% |
| CLF220121C00032000 | 2021-06-24 10:40AM EDT | 32.00 | 2.06 | 2.03 | 2.12 | -0.11 | -5.07% | 2 | 564 | 109.81% |
| CLF220121C00035000 | 2021-06-24 11:20AM EDT | 35.00 | 1.75 | 1.70 | 1.77 | +0.01 | +0.57% | 30 | 18,637 | 112.21% |
| CLF220121C00037000 | 2021-06-21 1:47PM EDT | 37.00 | 1.64 | 1.52 | 1.60 | 0.00 | - | 6 | 335 | 113.92% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF220121P00003000 | 2021-06-15 9:41AM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 26,042 | 167.19% |
| CLF220121P00004000 | 2021-06-22 2:21PM EDT | 4.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 976 | 151.56% |
| CLF220121P00005000 | 2020-11-09 1:39PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLF220121P00007000 | 2021-06-23 10:06AM EDT | 7.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 18,098 | 124.22% |
| CLF220121P00010000 | 2021-06-24 11:25AM EDT | 10.00 | 0.35 | 0.32 | 0.35 | +0.02 | +6.06% | 23 | 8,634 | 109.57% |
| CLF220121P00012000 | 2021-06-23 2:29PM EDT | 12.00 | 0.65 | 0.55 | 0.68 | 0.00 | - | 40 | 8,912 | 104.59% |
| CLF220121P00013000 | 2021-06-24 9:34AM EDT | 13.00 | 0.84 | 0.82 | 0.88 | +0.01 | +1.20% | 3 | 1,256 | 104.69% |
| CLF220121P00014000 | 2021-06-24 10:11AM EDT | 14.00 | 1.13 | 1.08 | 1.13 | +0.07 | +6.60% | 15 | 507 | 103.66% |
| CLF220121P00015000 | 2021-06-24 11:14AM EDT | 15.00 | 1.40 | 1.39 | 1.60 | +0.02 | +1.45% | 28 | 14,502 | 106.06% |
| CLF220121P00016000 | 2021-06-23 3:37PM EDT | 16.00 | 1.75 | 1.75 | 1.83 | 0.00 | - | 6 | 135 | 103.52% |
| CLF220121P00018000 | 2021-06-23 3:47PM EDT | 18.00 | 2.66 | 2.61 | 2.68 | 0.00 | - | 1 | 1,016 | 103.17% |
| CLF220121P00019000 | 2021-06-23 3:49PM EDT | 19.00 | 3.10 | 3.10 | 3.20 | -0.12 | -3.73% | 1 | 873 | 103.42% |
| CLF220121P00020000 | 2021-06-23 3:49PM EDT | 20.00 | 3.95 | 3.65 | 3.75 | +0.21 | +5.61% | 2 | 6,097 | 103.76% |
| CLF220121P00021000 | 2021-06-23 3:39PM EDT | 21.00 | 4.25 | 4.20 | 4.35 | 0.00 | - | 5 | 1,282 | 103.81% |
| CLF220121P00022000 | 2021-06-24 11:41AM EDT | 22.00 | 4.90 | 4.85 | 5.00 | +0.05 | +1.03% | 3 | 2,115 | 104.79% |
| CLF220121P00023000 | 2021-06-23 9:33AM EDT | 23.00 | 5.59 | 5.50 | 5.65 | 0.00 | - | 10 | 83 | 105.03% |
| CLF220121P00024000 | 2021-06-22 3:27PM EDT | 24.00 | 6.20 | 6.20 | 6.30 | 0.00 | - | 2 | 159 | 105.18% |
| CLF220121P00025000 | 2021-06-23 3:49PM EDT | 25.00 | 7.16 | 6.95 | 7.05 | 0.00 | - | 262 | 1,628 | 106.35% |
| CLF220121P00026000 | 2021-06-22 3:31PM EDT | 26.00 | 8.00 | 7.70 | 7.80 | 0.00 | - | 1 | 36 | 106.98% |
| CLF220121P00027000 | 2021-06-22 10:43AM EDT | 27.00 | 8.55 | 8.35 | 8.50 | 0.00 | - | 1 | 729 | 105.42% |
| CLF220121P00028000 | 2021-06-24 11:00AM EDT | 28.00 | 9.35 | 9.25 | 9.40 | +0.15 | +1.63% | 1 | 92 | 108.50% |
| CLF220121P00030000 | 2021-06-24 11:07AM EDT | 30.00 | 11.00 | 10.90 | 11.05 | -0.10 | -0.90% | 1 | 1,937 | 110.01% |
| CLF220121P00032000 | 2021-06-24 10:51AM EDT | 32.00 | 12.75 | 12.65 | 12.80 | +0.20 | +1.59% | 24 | 262 | 112.55% |
| CLF220121P00037000 | 2021-06-11 1:13PM EDT | 37.00 | 15.60 | 17.20 | 17.30 | 0.00 | - | 17 | 43 | 118.02% |
| CLF220121P00040000 | 2021-06-21 3:43PM EDT | 40.00 | 20.47 | 19.85 | 20.05 | 0.00 | - | 2 | 96 | 118.36% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Verizon Media. All rights reserved.
