UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.12 (-0.15%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,367.18 -322.82 (-0.64%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 7.60 | 5.95 | 7.40 | 0.00 | - | 7 | 20 | 318.75% |
| CLF240517C00010000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 6.70 | 6.30 | 7.40 | 0.00 | - | 1 | 21 | 192.19% |
| CLF240621C00010000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 7.37 | 7.35 | 8.45 | 0.00 | - | 5 | 256 | 154.88% |
| CLF240719C00010000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 9.30 | 6.90 | 7.55 | 0.00 | - | 6 | 15 | 92.77% |
| CLF240816C00010000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 6.90 | 7.30 | 7.60 | 0.00 | - | 13 | 30 | 69.14% |
| CLF241018C00010000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 10.85 | 6.65 | 7.70 | 0.00 | - | 2 | 2 | 71.39% |
| CLF241115C00010000 | 2024-04-29 12:23PM EDT | 2024-11-15 | 8.50 | 7.00 | 8.40 | 0.00 | - | 3 | 17 | 66.02% |
| CLF250117C00010000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 7.80 | 7.55 | 7.90 | 0.00 | - | 15 | 1,508 | 58.40% |
| CLF250620C00010000 | 2024-05-06 9:58AM EDT | 2025-06-20 | 8.50 | 7.80 | 8.25 | 0.00 | - | 2 | 7 | 55.57% |
| CLF251219C00010000 | 2024-05-06 11:52AM EDT | 2025-12-19 | 8.35 | 7.65 | 8.65 | 0.00 | - | 10 | 330 | 60.06% |
| CLF260116C00010000 | 2024-05-06 11:34AM EDT | 2026-01-16 | 8.59 | 8.50 | 9.25 | 0.00 | - | 21 | 172 | 63.18% |
| CLF261218C00010000 | 2024-05-01 11:16AM EDT | 2026-12-18 | 8.64 | 8.55 | 9.65 | 0.00 | - | 4 | 52 | 54.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00010000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 5,074 | 75.00% |
| CLF240719P00010000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 204 | 76.37% |
| CLF240816P00010000 | 2024-05-02 11:44AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 1 | 94 | 65.04% |
| CLF241018P00010000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 0.11 | 0.03 | 0.29 | 0.00 | - | 8 | 25 | 56.25% |
| CLF241115P00010000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.13 | -0.07 | -46.67% | 30 | 89 | 49.61% |
| CLF250117P00010000 | 2024-05-02 1:22PM EDT | 2025-01-17 | 0.18 | 0.08 | 0.20 | 0.00 | - | 5 | 5,027 | 47.66% |
| CLF250620P00010000 | 2024-05-06 12:30PM EDT | 2025-06-20 | 0.35 | 0.31 | 0.37 | 0.00 | - | 100 | 111 | 44.58% |
| CLF251219P00010000 | 2024-04-30 3:29PM EDT | 2025-12-19 | 0.62 | 0.53 | 0.62 | 0.00 | - | 4 | 3,993 | 43.95% |
| CLF260116P00010000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 0.63 | 0.56 | 0.63 | 0.00 | - | 7 | 300 | 43.16% |
| CLF261218P00010000 | 2024-05-03 11:46AM EDT | 2026-12-18 | 0.96 | 0.94 | 1.01 | 0.00 | - | 2 | 90 | 41.75% |
© 2024 Yahoo. All rights reserved.