Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Cleveland-Cliffs Inc. (CLF)

Compare
7.39
+0.02
+(0.20%)
As of 10:29:31 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLF250417C00001000 4/11/2025 11:07 AM 1 6.04 6.35 6.75 0.00 0.00% 10 9 1,725.00%
CLF250417C00002000 4/15/2025 9:40 AM 2 5.32 5.25 5.55 0.12 2.31% 1 1 687.50%
CLF250417C00003000 4/15/2025 9:40 AM 3 4.39 4.35 4.55 0.19 4.52% 1 102 631.25%
CLF250417C00004000 4/11/2025 10:32 AM 4 3.15 3.35 3.55 0.00 0.00% 57 284 453.13%
CLF250417C00005000 4/10/2025 12:27 PM 5 2.00 2.32 2.53 0.00 0.00% 200 601 278.13%
CLF250417C00005500 4/14/2025 11:26 AM 5.5 1.97 1.83 2.14 0.00 0.00% 2 41 281.25%
CLF250417C00006000 4/15/2025 9:42 AM 6 1.45 1.34 1.49 0.15 11.54% 11 578 156.25%
CLF250417C00006500 4/15/2025 9:46 AM 6.5 0.99 0.94 1.10 0.03 3.13% 97 2,070 177.34%
CLF250417C00007000 4/14/2025 3:55 PM 7 0.53 0.49 0.56 0.00 0.00% 930 2,942 112.50%
CLF250417C00007500 4/15/2025 9:58 AM 7.5 0.20 0.20 0.24 -0.03 -11.11% 204 4,671 101.56%
CLF250417C00008000 4/15/2025 9:58 AM 8 0.06 0.05 0.07 0.00 0.00% 470 8,128 93.75%
CLF250417C00008500 4/15/2025 9:48 AM 8.5 0.02 0.01 0.04 -0.01 -33.33% 84 2,905 106.25%
CLF250417C00009000 4/15/2025 9:34 AM 9 0.01 0.00 0.01 0.00 0.00% 4 7,707 106.25%
CLF250417C00009500 4/14/2025 3:44 PM 9.5 0.02 0.00 0.02 0.00 0.00% 124 5,246 140.63%
CLF250417C00010000 4/14/2025 3:30 PM 10 0.01 0.00 0.01 0.00 0.00% 42 20,940 150.00%
CLF250417C00010500 4/14/2025 2:49 PM 10.5 0.02 0.00 0.04 0.00 0.00% 21 1,294 206.25%
CLF250417C00011000 4/15/2025 9:54 AM 11 0.01 0.00 0.03 0.00 0.00% 12 15,586 218.75%
CLF250417C00011500 4/14/2025 9:41 AM 11.5 0.01 0.00 0.56 0.00 0.00% 2 57 459.38%
CLF250417C00012000 4/14/2025 3:29 PM 12 0.01 0.00 0.00 0.00 0.00% 71 29,319 50.00%
CLF250417C00012500 4/8/2025 9:30 AM 12.5 0.04 0.00 0.01 0.00 0.00% 31 39 237.50%
CLF250417C00013000 4/14/2025 9:30 AM 13 0.01 0.00 0.01 0.00 0.00% 3 10,145 250.00%
CLF250417C00014000 4/15/2025 9:59 AM 14 0.01 0.00 0.01 0.00 0.00% 2 8,433 275.00%
CLF250417C00014500 4/10/2025 2:10 PM 14.5 0.02 0.00 0.01 0.00 0.00% 1 6 300.00%
CLF250417C00015000 4/11/2025 11:51 AM 15 0.01 0.00 0.01 0.00 0.00% 2 15,661 300.00%
CLF250417C00016000 4/9/2025 3:37 PM 16 0.01 0.00 0.01 0.00 0.00% 5 13,458 325.00%
CLF250417C00017000 4/14/2025 12:48 PM 17 0.06 0.00 0.01 0.00 0.00% 5 2,228 350.00%
CLF250417C00018000 4/14/2025 11:16 AM 18 0.01 0.00 0.01 0.00 0.00% 50 11,061 375.00%
CLF250417C00019000 4/14/2025 9:53 AM 19 0.01 0.00 0.01 0.00 0.00% 1 1,144 387.50%
CLF250417C00020000 4/14/2025 2:09 PM 20 0.01 0.00 0.01 0.00 0.00% 10 4,031 412.50%
CLF250417C00021000 3/24/2025 1:01 PM 21 0.03 0.00 0.00 0.00 0.00% 3 2,177 50.00%
CLF250417C00025000 4/10/2025 12:19 PM 25 0.01 0.00 0.01 0.00 0.00% 10 525 487.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CLF250417P00001000 3/21/2025 9:30 AM 1 0.01 0.00 0.01 0.00 0.00% 4 4 900.00%
CLF250417P00002000 4/11/2025 1:04 PM 2 0.01 - 0.01 0.00 0.00% - 1,199 650.00%
CLF250417P00003000 4/11/2025 1:27 PM 3 0.01 - 0.01 0.00 0.00% - 2,836 450.00%
CLF250417P00004000 4/14/2025 1:28 PM 4 0.01 0.00 0.01 0.00 0.00% 357 424 287.50%
CLF250417P00005000 4/14/2025 3:32 PM 5 0.01 0.00 0.01 0.00 0.00% 2,515 2,934 193.75%
CLF250417P00005500 4/15/2025 9:30 AM 5.5 0.01 0.01 0.02 0.00 0.00% 30 487 181.25%
CLF250417P00006000 4/14/2025 3:28 PM 6 0.03 0.02 0.04 0.00 0.00% 310 3,555 156.25%
CLF250417P00006500 4/15/2025 9:37 AM 6.5 0.05 0.03 0.06 0.00 0.00% 20 2,349 120.31%
CLF250417P00007000 4/15/2025 9:49 AM 7 0.10 0.09 0.12 -0.04 -28.57% 64 7,972 96.88%
CLF250417P00007500 4/15/2025 9:52 AM 7.5 0.25 0.25 0.32 -0.11 -30.56% 1 2,671 82.81%
CLF250417P00008000 4/15/2025 9:41 AM 8 0.64 0.62 0.66 0.00 0.00% 27 7,174 70.31%
CLF250417P00008500 4/15/2025 9:49 AM 8.5 1.06 1.08 1.13 -0.04 -3.64% 2 4,969 95.31%
CLF250417P00009000 4/15/2025 9:32 AM 9 1.55 1.58 1.61 -0.02 -1.27% 4 9,047 0.00%
CLF250417P00009500 4/14/2025 12:21 PM 9.5 2.26 2.01 2.13 0.00 0.00% 4 253 150.00%
CLF250417P00010000 4/15/2025 9:30 AM 10 2.73 2.47 2.63 0.20 7.91% 6 3,076 175.00%
CLF250417P00010500 4/8/2025 12:48 PM 10.5 3.40 2.95 3.15 0.00 0.00% 5 38 231.25%
CLF250417P00011000 4/14/2025 3:20 PM 11 3.50 3.45 3.70 0.00 0.00% 43 776 306.25%
CLF250417P00011500 4/11/2025 12:10 PM 11.5 4.43 3.60 4.15 0.00 0.00% 1 10 275.00%
CLF250417P00012000 4/14/2025 2:31 PM 12 4.60 4.50 4.65 0.00 0.00% 4 1,680 296.88%
CLF250417P00012500 4/7/2025 3:00 PM 12.5 5.20 4.95 5.25 0.00 0.00% - 2 417.19%
CLF250417P00013000 4/15/2025 9:45 AM 13 5.62 5.50 5.60 -0.08 -1.40% 2 2,783 0.00%
CLF250417P00014000 4/15/2025 9:45 AM 14 6.55 6.50 6.65 -0.35 -5.07% 2 1,241 368.75%
CLF250417P00014500 3/27/2025 3:00 PM 14.5 5.05 6.95 7.50 0.00 0.00% - 1 475.00%
CLF250417P00015000 4/14/2025 10:08 AM 15 7.59 7.50 7.60 0.00 0.00% 6 100 0.00%
CLF250417P00016000 4/11/2025 1:06 PM 16 8.80 8.45 8.75 0.00 0.00% 5 33 546.88%
CLF250417P00017000 3/25/2025 11:37 AM 17 7.35 9.55 9.65 0.00 0.00% 23 4 453.13%
CLF250417P00018000 4/9/2025 1:57 PM 18 10.15 10.50 10.60 0.00 0.00% 1 1 0.00%
CLF250417P00019000 4/9/2025 1:57 PM 19 11.15 11.55 11.70 0.00 0.00% 1 1 425.00%
CLF250417P00020000 4/2/2025 10:44 AM 20 11.55 12.45 12.60 0.00 0.00% 17 0 0.00%
CLF250417P00021000 4/8/2025 1:38 PM 21 14.00 13.50 13.60 0.00 0.00% 1 8 0.00%
CLF250417P00025000 12/9/2024 10:10 AM 25 12.45 15.05 15.15 0.00 0.00% - 0 0.00%

Related Tickers

NUE Nucor Corporation
112.04
+1.10%
 
X United States Steel Corporation
41.42
+1.25%
 
STLD Steel Dynamics, Inc.
119.73
+0.83%
 
MT ArcelorMittal S.A.
26.83
+0.36%
 
CMC Commercial Metals Company
42.21
+0.81%
 
GGB Gerdau S.A.
2.5203
-1.16%
 
RS Reliance, Inc.
278.79
+0.17%
 
MSB Mesabi Trust
26.93
+1.64%
 
TX Ternium S.A.
26.93
-0.60%
 
ZEUS Olympic Steel, Inc.
30.03
-0.68%