UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,328.60 +25.70 (+1.12%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,834.58 -1,876.77 (-3.93%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218C00003000 | 2024-04-29 9:36AM EDT | 3.00 | 15.00 | 11.55 | 15.60 | 0.00 | - | 1 | 2 | 166.70% |
| CLF261218C00005000 | 2024-04-30 10:44AM EDT | 5.00 | 13.02 | 9.90 | 14.10 | 0.00 | - | 21 | 253 | 54.39% |
| CLF261218C00008000 | 2024-04-30 12:31PM EDT | 8.00 | 10.44 | 8.75 | 11.85 | 0.00 | - | 2 | 37 | 64.60% |
| CLF261218C00010000 | 2024-05-01 11:16AM EDT | 10.00 | 8.64 | 8.55 | 8.85 | -0.46 | -5.05% | 4 | 48 | 56.15% |
| CLF261218C00013000 | 2024-05-01 3:38PM EDT | 13.00 | 6.95 | 6.75 | 7.05 | -0.30 | -4.14% | 17 | 153 | 51.93% |
| CLF261218C00015000 | 2024-05-01 11:09AM EDT | 15.00 | 6.00 | 5.80 | 6.05 | -0.10 | -1.64% | 13 | 98 | 50.39% |
| CLF261218C00017000 | 2024-05-01 12:01PM EDT | 17.00 | 5.00 | 3.70 | 6.45 | -0.10 | -1.96% | 1 | 177 | 63.11% |
| CLF261218C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 4.05 | 2.24 | 4.05 | 0.00 | - | 15 | 354 | 47.95% |
| CLF261218C00022000 | 2024-05-01 2:49PM EDT | 22.00 | 3.45 | 2.93 | 3.70 | -0.70 | -16.87% | 13 | 203 | 49.29% |
| CLF261218C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 2.70 | 0.92 | 2.72 | 0.00 | - | 31 | 260 | 45.87% |
| CLF261218C00027000 | 2024-05-01 3:55PM EDT | 27.00 | 2.13 | 2.05 | 2.92 | -0.35 | -14.11% | 1 | 63 | 50.93% |
| CLF261218C00030000 | 2024-04-29 12:56PM EDT | 30.00 | 2.20 | 0.66 | 1.86 | 0.00 | - | 5 | 106 | 44.75% |
| CLF261218C00035000 | 2024-05-01 12:13PM EDT | 35.00 | 1.15 | 1.06 | 2.66 | -0.10 | -8.00% | 1 | 803 | 50.27% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF261218P00003000 | 2024-01-29 12:47PM EDT | 3.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 8 | 14 | 55.66% |
| CLF261218P00005000 | 2024-04-25 3:00PM EDT | 5.00 | 0.22 | 0.05 | 4.50 | 0.00 | - | 1 | 23 | 120.31% |
| CLF261218P00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.49 | 0.57 | 0.69 | 0.00 | - | 1 | 26 | 45.61% |
| CLF261218P00010000 | 2024-05-01 3:54PM EDT | 10.00 | 1.03 | 0.92 | 1.13 | +0.03 | +3.00% | 4 | 80 | 42.29% |
| CLF261218P00013000 | 2024-05-01 12:13PM EDT | 13.00 | 2.02 | 0.00 | 2.05 | +0.22 | +12.22% | 11 | 60 | 38.26% |
| CLF261218P00015000 | 2024-04-30 1:42PM EDT | 15.00 | 2.70 | 1.19 | 2.87 | 0.00 | - | 2 | 146 | 36.21% |
| CLF261218P00017000 | 2024-05-01 3:46PM EDT | 17.00 | 3.75 | 3.55 | 3.80 | +0.35 | +10.29% | 3 | 165 | 33.88% |
| CLF261218P00020000 | 2024-04-24 2:30PM EDT | 20.00 | 5.10 | 5.25 | 5.55 | +0.79 | +18.33% | 1 | 15 | 31.30% |
| CLF261218P00022000 | 2024-04-30 12:20PM EDT | 22.00 | 6.39 | 6.60 | 6.90 | 0.00 | - | 1 | 27 | 29.68% |
| CLF261218P00025000 | 2024-05-01 1:47PM EDT | 25.00 | 9.00 | 7.35 | 9.30 | +0.31 | +3.57% | 1 | 118 | 28.76% |
| CLF261218P00030000 | 2024-04-25 3:03PM EDT | 30.00 | 11.92 | 11.05 | 16.00 | 0.00 | - | 5 | 42 | 53.08% |
| CLF261218P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 15.00 | 17.85 | 19.55 | 0.00 | - | 1 | 0 | 43.63% |
© 2024 Yahoo. All rights reserved.