UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,135.19 -1,943.32 (-4.04%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF260116C00003000 | 2024-04-16 9:44AM EDT | 3.00 | 17.77 | 11.75 | 15.45 | 0.00 | - | 1 | 31 | 194.73% |
| CLF260116C00005000 | 2024-01-09 1:22PM EDT | 5.00 | 14.74 | 13.25 | 14.95 | 0.00 | - | 174 | 56 | 154.30% |
| CLF260116C00008000 | 2024-05-01 10:31AM EDT | 8.00 | 9.70 | 7.20 | 10.50 | -1.40 | -12.61% | 3 | 121 | 84.91% |
| CLF260116C00010000 | 2024-05-01 2:31PM EDT | 10.00 | 8.10 | 7.95 | 8.15 | -0.65 | -7.43% | 13 | 147 | 56.89% |
| CLF260116C00012000 | 2024-05-01 2:51PM EDT | 12.00 | 6.70 | 5.90 | 8.10 | -0.30 | -4.29% | 109 | 121 | 58.47% |
| CLF260116C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 5.05 | 4.65 | 5.00 | -0.10 | -1.94% | 30 | 1,401 | 50.37% |
| CLF260116C00017000 | 2024-05-01 2:32PM EDT | 17.00 | 3.90 | 3.90 | 4.05 | -0.45 | -10.34% | 54 | 1,279 | 48.49% |
| CLF260116C00020000 | 2024-05-01 2:35PM EDT | 20.00 | 2.78 | 2.70 | 2.88 | -0.17 | -5.76% | 139 | 2,928 | 45.97% |
| CLF260116C00022000 | 2024-05-01 1:09PM EDT | 22.00 | 2.17 | 1.75 | 2.38 | -0.21 | -8.82% | 10 | 2,658 | 45.94% |
| CLF260116C00025000 | 2024-05-01 2:25PM EDT | 25.00 | 1.51 | 1.50 | 1.58 | -0.10 | -6.21% | 48 | 1,816 | 43.21% |
| CLF260116C00027000 | 2024-05-01 1:11PM EDT | 27.00 | 1.18 | 1.17 | 1.34 | -0.14 | -10.61% | 3 | 1,112 | 43.85% |
| CLF260116C00030000 | 2024-05-01 3:36PM EDT | 30.00 | 0.83 | 0.79 | 0.89 | -0.07 | -7.78% | 86 | 1,726 | 42.09% |
| CLF260116C00035000 | 2024-04-30 12:57PM EDT | 35.00 | 0.60 | 0.44 | 0.54 | 0.00 | - | 1 | 1,765 | 42.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF260116P00003000 | 2024-02-14 10:30AM EDT | 3.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 10 | 27 | 77.93% |
| CLF260116P00005000 | 2024-05-01 9:58AM EDT | 5.00 | 0.13 | 0.06 | 1.39 | -0.03 | -18.75% | 2 | 75 | 88.18% |
| CLF260116P00008000 | 2024-05-01 10:37AM EDT | 8.00 | 0.36 | 0.31 | 0.39 | +0.09 | +33.33% | 50 | 117 | 46.97% |
| CLF260116P00010000 | 2024-04-30 3:06PM EDT | 10.00 | 0.67 | 0.63 | 0.72 | 0.00 | - | 3 | 293 | 43.51% |
| CLF260116P00012000 | 2024-05-01 12:41PM EDT | 12.00 | 1.17 | 1.09 | 1.18 | +0.07 | +6.36% | 49 | 504 | 40.23% |
| CLF260116P00015000 | 2024-04-30 3:44PM EDT | 15.00 | 2.15 | 2.13 | 2.78 | 0.00 | - | 11 | 2,503 | 43.70% |
| CLF260116P00017000 | 2024-05-01 3:44PM EDT | 17.00 | 3.15 | 3.05 | 3.20 | +0.39 | +14.13% | 2 | 2,673 | 34.94% |
| CLF260116P00020000 | 2024-04-29 11:39AM EDT | 20.00 | 4.80 | 4.80 | 4.95 | +0.60 | +14.29% | 1 | 1,186 | 31.81% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 22.00 | 5.20 | 6.15 | 6.30 | 0.00 | - | 2 | 3,821 | 29.22% |
| CLF260116P00025000 | 2024-04-23 2:06PM EDT | 25.00 | 7.10 | 7.60 | 8.85 | 0.00 | - | 4 | 1,039 | 28.78% |
| CLF260116P00027000 | 2024-05-01 9:36AM EDT | 27.00 | 10.10 | 9.65 | 10.45 | +3.45 | +51.88% | 12 | 1,002 | 23.15% |
| CLF260116P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 9.77 | 11.50 | 14.80 | 0.00 | - | 25 | 1 | 50.88% |
© 2024 Yahoo. All rights reserved.