Advertisement
Advertisement
U.S. Markets open in 2 hrs 57 mins
S&P Futures
4,225.25 +15.50 (+0.37%) Dow Futures
33,408.00 +104.00 (+0.31%) Nasdaq Futures
13,371.00 +59.75 (+0.45%) Russell 2000 Futures
1,985.20 +8.90 (+0.45%) Crude Oil
94.34 0.00 (0.00%) Gold
1,802.60 -4.60 (-0.25%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF220812C00009000 | 2022-07-08 1:20PM EDT | 9.00 | 6.35 | 8.10 | 8.25 | 0.00 | - | - | 1 | 0.00% |
| CLF220812C00011000 | 2022-08-09 3:23PM EDT | 11.00 | 8.05 | 8.50 | 8.60 | 0.00 | - | 57 | 106 | 656.25% |
| CLF220812C00011500 | 2022-07-14 10:36AM EDT | 11.50 | 3.45 | 7.95 | 8.15 | 0.00 | - | - | 1 | 612.50% |
| CLF220812C00012000 | 2022-08-10 1:58PM EDT | 12.00 | 7.84 | 7.50 | 7.65 | +1.16 | +17.37% | 66 | 116 | 596.88% |
| CLF220812C00012500 | 2022-08-05 10:54AM EDT | 12.50 | 6.25 | 6.95 | 7.10 | 0.00 | - | - | 4 | 498.44% |
| CLF220812C00013000 | 2022-08-10 10:01AM EDT | 13.00 | 6.40 | 6.50 | 6.65 | +0.45 | +7.56% | 5 | 201 | 514.06% |
| CLF220812C00013500 | 2022-08-01 10:18AM EDT | 13.50 | 3.92 | 5.95 | 6.10 | 0.00 | - | - | 16 | 425.00% |
| CLF220812C00014000 | 2022-08-11 11:09AM EDT | 14.00 | 6.05 | 5.50 | 5.60 | +1.00 | +19.80% | 106 | 268 | 414.06% |
| CLF220812C00014500 | 2022-08-02 12:00PM EDT | 14.50 | 2.81 | 5.00 | 5.10 | 0.00 | - | 2 | 22 | 378.13% |
| CLF220812C00015000 | 2022-08-11 10:19AM EDT | 15.00 | 5.25 | 4.50 | 4.60 | +1.25 | +31.25% | 125 | 571 | 342.19% |
| CLF220812C00015500 | 2022-08-10 3:54PM EDT | 15.50 | 4.20 | 4.00 | 4.15 | +0.85 | +25.37% | 1 | 83 | 325.00% |
| CLF220812C00016000 | 2022-08-10 3:34PM EDT | 16.00 | 3.64 | 3.50 | 3.60 | +0.65 | +21.74% | 213 | 746 | 273.44% |
| CLF220812C00016500 | 2022-08-10 3:22PM EDT | 16.50 | 3.20 | 3.00 | 3.15 | +0.70 | +28.00% | 34 | 303 | 254.69% |
| CLF220812C00017000 | 2022-08-11 12:10PM EDT | 17.00 | 2.74 | 2.50 | 2.60 | +0.71 | +34.98% | 99 | 1,236 | 206.25% |
| CLF220812C00017500 | 2022-08-11 2:11PM EDT | 17.50 | 2.27 | 2.01 | 2.10 | +0.68 | +42.77% | 249 | 1,497 | 175.00% |
| CLF220812C00018000 | 2022-08-11 2:37PM EDT | 18.00 | 1.59 | 1.51 | 1.57 | +0.43 | +37.07% | 248 | 3,460 | 134.38% |
| CLF220812C00018500 | 2022-08-11 2:34PM EDT | 18.50 | 1.13 | 1.03 | 1.12 | +0.39 | +52.70% | 47 | 3,625 | 113.28% |
| CLF220812C00019000 | 2022-08-11 1:47PM EDT | 19.00 | 0.71 | 0.57 | 0.65 | +0.30 | +73.17% | 355 | 3,847 | 84.38% |
| CLF220812C00019500 | 2022-08-11 2:37PM EDT | 19.50 | 0.26 | 0.24 | 0.26 | +0.04 | +18.18% | 725 | 3,519 | 67.58% |
| CLF220812C00020000 | 2022-08-11 2:37PM EDT | 20.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 3,737 | 2,561 | 64.06% |
| CLF220812C00020500 | 2022-08-11 2:12PM EDT | 20.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,099 | 824 | 70.31% |
| CLF220812C00021000 | 2022-08-11 2:01PM EDT | 21.00 | 0.01 | 0.03 | 0.04 | -0.02 | -66.67% | 549 | 812 | 101.56% |
| CLF220812C00021500 | 2022-08-11 11:22AM EDT | 21.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 69 | 104.69% |
| CLF220812C00022000 | 2022-08-10 9:38AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 162 | 125.00% |
| CLF220812C00022500 | 2022-08-10 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1 | 134.38% |
| CLF220812C00023000 | 2022-08-10 10:59AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 159.38% |
| CLF220812C00024000 | 2022-07-25 10:49AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CLF220812C00025000 | 2022-08-02 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 193.75% |
| CLF220812C00028000 | 2022-08-08 10:47AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 306.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF220812P00008000 | 2022-07-11 3:50PM EDT | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 21 | 687.50% |
| CLF220812P00009000 | 2022-07-15 3:32PM EDT | 9.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 41 | 637.50% |
| CLF220812P00010000 | 2022-08-03 1:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 525.00% |
| CLF220812P00010500 | 2022-07-20 12:53PM EDT | 10.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 16 | 487.50% |
| CLF220812P00011000 | 2022-07-27 10:34AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 125 | 462.50% |
| CLF220812P00011500 | 2022-08-04 2:00PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 168 | 450.00% |
| CLF220812P00012000 | 2022-08-05 9:30AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 302 | 412.50% |
| CLF220812P00012500 | 2022-08-05 10:02AM EDT | 12.50 | 0.01 | 0.02 | 0.02 | 0.00 | - | 5 | 139 | 396.88% |
| CLF220812P00013000 | 2022-08-03 9:55AM EDT | 13.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 4 | 151 | 368.75% |
| CLF220812P00013500 | 2022-08-08 9:45AM EDT | 13.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 51 | 130 | 350.00% |
| CLF220812P00014000 | 2022-08-10 12:37PM EDT | 14.00 | 0.01 | 0.03 | 0.02 | 0.00 | - | 11 | 637 | 318.75% |
| CLF220812P00014500 | 2022-08-09 3:11PM EDT | 14.50 | 0.01 | 0.05 | 0.02 | 0.00 | - | 7 | 134 | 306.25% |
| CLF220812P00015000 | 2022-08-11 1:57PM EDT | 15.00 | 0.01 | 0.07 | 0.01 | 0.00 | - | 1 | 1,270 | 281.25% |
| CLF220812P00015500 | 2022-08-11 10:16AM EDT | 15.50 | 0.01 | 0.12 | 0.01 | 0.00 | - | 150 | 786 | 278.13% |
| CLF220812P00016000 | 2022-08-11 12:16PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 928 | 162.50% |
| CLF220812P00016500 | 2022-08-11 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 161 | 843 | 150.00% |
| CLF220812P00017000 | 2022-08-11 2:16PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 175 | 1,238 | 137.50% |
| CLF220812P00017500 | 2022-08-11 1:54PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 471 | 1,128 | 112.50% |
| CLF220812P00018000 | 2022-08-11 2:31PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 283 | 3,430 | 90.63% |
| CLF220812P00018500 | 2022-08-11 1:30PM EDT | 18.50 | 0.01 | 0.04 | 0.05 | -0.20 | -95.24% | 624 | 1,504 | 79.69% |
| CLF220812P00019000 | 2022-08-11 2:31PM EDT | 19.00 | 0.06 | 0.06 | 0.07 | -0.34 | -85.00% | 280 | 399 | 54.69% |
| CLF220812P00019500 | 2022-08-11 2:08PM EDT | 19.50 | 0.15 | 0.19 | 0.22 | -0.59 | -79.73% | 699 | 52 | 47.66% |
| CLF220812P00020000 | 2022-08-11 2:08PM EDT | 20.00 | 0.44 | 0.52 | 0.55 | -1.01 | -69.66% | 1,773 | 81 | 12.50% |
| CLF220812P00020500 | 2022-08-11 12:57PM EDT | 20.50 | 0.84 | 0.94 | 1.01 | -0.67 | -44.37% | 168 | 1 | 0.00% |
| CLF220812P00021000 | 2022-08-11 2:34PM EDT | 21.00 | 1.39 | 1.43 | 1.52 | -0.90 | -39.30% | 175 | 10 | 0.00% |
| CLF220812P00022000 | 2022-08-10 1:04PM EDT | 22.00 | 2.30 | 2.42 | 2.51 | -2.84 | -55.25% | 5 | 6 | 0.00% |
| CLF220812P00023000 | 2022-07-22 9:45AM EDT | 23.00 | 6.50 | 3.40 | 3.50 | 0.00 | - | - | 0 | 0.00% |
| CLF220812P00024000 | 2022-08-09 3:25PM EDT | 24.00 | 5.00 | 4.40 | 4.55 | 0.00 | - | 1 | 3 | 100.00% |
| CLF220812P00030000 | 2022-08-08 11:25AM EDT | 30.00 | 11.35 | 10.35 | 10.50 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
