UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 -2.82 (-3.44%) GOLD FUTURES
2,322.00 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,362.79 -2,487.37 (-5.20%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117C00003000 | 2024-03-28 3:09PM EDT | 3.00 | 19.80 | 13.90 | 15.80 | 0.00 | - | 1 | 117 | 236.91% |
| CLF250117C00005000 | 2024-04-23 1:03PM EDT | 5.00 | 14.29 | 11.65 | 12.05 | 0.00 | - | 10 | 380 | 88.67% |
| CLF250117C00008000 | 2024-04-24 12:21PM EDT | 8.00 | 10.60 | 8.40 | 10.15 | 0.00 | - | 2 | 560 | 82.03% |
| CLF250117C00010000 | 2024-05-01 2:22PM EDT | 10.00 | 7.18 | 7.10 | 9.05 | -0.27 | -3.62% | 4 | 1,518 | 88.72% |
| CLF250117C00013000 | 2024-05-01 12:59PM EDT | 13.00 | 4.73 | 4.55 | 5.45 | -1.40 | -22.84% | 1 | 1,621 | 55.86% |
| CLF250117C00015000 | 2024-05-01 2:45PM EDT | 15.00 | 3.54 | 3.40 | 3.50 | -0.06 | -1.67% | 26 | 4,580 | 48.17% |
| CLF250117C00017000 | 2024-05-01 3:01PM EDT | 17.00 | 2.48 | 2.34 | 2.41 | -0.03 | -1.20% | 713 | 3,329 | 45.17% |
| CLF250117C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 1.27 | 1.25 | 1.29 | -0.05 | -3.79% | 379 | 12,669 | 42.51% |
| CLF250117C00022000 | 2024-05-01 3:19PM EDT | 22.00 | 0.83 | 0.80 | 0.84 | -0.04 | -4.60% | 446 | 9,342 | 41.80% |
| CLF250117C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.41 | 0.40 | 0.45 | -0.04 | -8.89% | 192 | 8,160 | 41.65% |
| CLF250117C00027000 | 2024-05-01 3:32PM EDT | 27.00 | 0.27 | 0.26 | 0.30 | -0.05 | -15.62% | 16 | 7,005 | 41.80% |
| CLF250117C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 47 | 6,905 | 42.29% |
| CLF250117C00032000 | 2024-05-01 9:42AM EDT | 32.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 20 | 1,598 | 42.77% |
| CLF250117C00035000 | 2024-05-01 3:32PM EDT | 35.00 | 0.09 | 0.05 | 0.14 | +0.02 | +28.57% | 15 | 3,732 | 48.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117P00003000 | 2024-03-18 9:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| CLF250117P00005000 | 2024-04-08 1:19PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 16,663 | 67.19% |
| CLF250117P00008000 | 2024-05-01 2:18PM EDT | 8.00 | 0.11 | 0.04 | 0.11 | +0.02 | +22.22% | 4 | 660 | 53.13% |
| CLF250117P00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.20 | 0.18 | 0.23 | +0.03 | +17.65% | 4 | 5,027 | 46.58% |
| CLF250117P00013000 | 2024-05-01 3:20PM EDT | 13.00 | 0.63 | 0.64 | 0.68 | +0.01 | +1.61% | 54 | 7,393 | 40.48% |
| CLF250117P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 1.19 | 1.19 | 1.30 | +0.01 | +0.85% | 98 | 13,114 | 38.26% |
| CLF250117P00017000 | 2024-05-01 3:32PM EDT | 17.00 | 2.09 | 1.97 | 2.19 | +0.08 | +3.98% | 59 | 12,897 | 35.91% |
| CLF250117P00020000 | 2024-05-01 3:34PM EDT | 20.00 | 3.95 | 3.95 | 4.05 | +0.12 | +3.13% | 36 | 11,540 | 32.08% |
| CLF250117P00022000 | 2024-05-01 10:12AM EDT | 22.00 | 5.50 | 5.50 | 5.65 | +0.19 | +3.58% | 9 | 4,569 | 30.23% |
| CLF250117P00025000 | 2024-05-01 3:24PM EDT | 25.00 | 8.20 | 7.70 | 8.85 | +0.92 | +12.64% | 9 | 2,841 | 44.43% |
| CLF250117P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 10.00 | 9.75 | 11.05 | +0.83 | +9.05% | 260 | 135 | 54.74% |
| CLF250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 11.70 | 13.10 | 13.90 | 0.00 | - | 290 | 1 | 57.67% |
| CLF250117P00032000 | 2024-04-03 10:06AM EDT | 32.00 | 9.60 | 15.00 | 15.80 | 0.00 | - | 1 | 1 | 58.64% |
| CLF250117P00035000 | 2023-12-19 12:43PM EDT | 35.00 | 13.71 | 16.40 | 18.45 | 0.00 | - | 1 | 0 | 49.32% |
© 2024 Yahoo. All rights reserved.