UK markets open in 4 hours 35 minutes
NIKKEI 225
37,790.18 -669.90 (-1.74%) HANG SENG
17,321.14 +119.87 (+0.70%) CRUDE OIL
82.68 -0.13 (-0.16%) GOLD FUTURES
2,331.10 -7.30 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,535.85 -1,956.85 (-3.66%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00020000 | 2024-04-24 2:00PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 545 | 2,409 | 67.19% |
| CLF240503C00020000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 307 | 666 | 44.92% |
| CLF240510C00020000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.09 | 0.10 | 0.12 | -0.11 | -55.00% | 133 | 544 | 39.84% |
| CLF240517C00020000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | -0.13 | -41.94% | 3,160 | 28,692 | 39.84% |
| CLF240524C00020000 | 2024-04-24 12:13PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.27 | -0.10 | -29.41% | 73 | 1,790 | 39.36% |
| CLF240531C00020000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.25 | 0.27 | 0.31 | -0.35 | -58.33% | 142 | 132 | 37.60% |
| CLF240621C00020000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.49 | -0.16 | -25.40% | 3,810 | 9,426 | 37.40% |
| CLF240719C00020000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.68 | 0.69 | 0.71 | -0.15 | -18.07% | 1,511 | 2,577 | 37.60% |
| CLF240816C00020000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 0.98 | 0.99 | 1.02 | -0.18 | -15.52% | 166 | 691 | 40.67% |
| CLF241018C00020000 | 2024-04-24 3:42PM EDT | 2024-10-18 | 1.40 | 1.39 | 1.62 | -0.20 | -12.50% | 31 | 634 | 44.63% |
| CLF241115C00020000 | 2024-04-24 3:20PM EDT | 2024-11-15 | 1.63 | 1.65 | 1.69 | -0.36 | -18.09% | 19 | 816 | 42.77% |
| CLF250117C00020000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 2.00 | 1.99 | 2.07 | -0.22 | -9.91% | 2,680 | 9,760 | 43.51% |
| CLF250620C00020000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 2.90 | 2.80 | 5.25 | -0.20 | -6.45% | 26 | 491 | 59.67% |
| CLF251219C00020000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 3.70 | 3.65 | 3.85 | -0.35 | -8.64% | 104 | 1,388 | 47.97% |
| CLF260116C00020000 | 2024-04-24 2:48PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.85 | -0.28 | -6.95% | 48 | 1,763 | 46.90% |
| CLF261218C00020000 | 2024-04-24 1:44PM EDT | 2026-12-18 | 5.01 | 4.90 | 5.10 | -0.24 | -4.57% | 23 | 367 | 48.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00020000 | 2024-04-24 2:43PM EDT | 2024-04-26 | 1.72 | 1.49 | 1.92 | +0.27 | +18.62% | 113 | 880 | 75.00% |
| CLF240503P00020000 | 2024-04-24 11:29AM EDT | 2024-05-03 | 1.61 | 1.61 | 1.75 | +0.14 | +9.52% | 116 | 4,932 | 44.92% |
| CLF240510P00020000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.52 | 1.51 | 1.98 | 0.00 | - | 51 | 130 | 56.45% |
| CLF240517P00020000 | 2024-04-24 2:02PM EDT | 2024-05-17 | 1.80 | 1.74 | 1.83 | +0.12 | +7.14% | 24 | 2,831 | 35.74% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 1.60 | 1.61 | 2.13 | 0.00 | - | 15 | 22 | 49.81% |
| CLF240531P00020000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 1.55 | 1.13 | 2.06 | 0.00 | - | 8 | 13 | 41.31% |
| CLF240621P00020000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 2.10 | 1.87 | 2.23 | +0.15 | +7.69% | 371 | 8,240 | 39.75% |
| CLF240719P00020000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 2.23 | 1.97 | 2.19 | +0.18 | +8.78% | 65 | 2,772 | 31.35% |
| CLF240816P00020000 | 2024-04-24 2:52PM EDT | 2024-08-16 | 2.44 | 2.32 | 2.40 | +0.12 | +5.17% | 147 | 1,163 | 32.91% |
| CLF241018P00020000 | 2024-04-23 3:42PM EDT | 2024-10-18 | 2.55 | 2.61 | 2.69 | 0.00 | - | 100 | 255 | 32.42% |
| CLF241115P00020000 | 2024-04-24 10:15AM EDT | 2024-11-15 | 2.69 | 2.80 | 2.85 | +0.04 | +1.51% | 43 | 1,053 | 33.15% |
| CLF250117P00020000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | +0.10 | +3.33% | 11 | 11,560 | 33.08% |
| CLF250620P00020000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 3.60 | 3.55 | 3.65 | +0.18 | +5.26% | 6 | 296 | 33.42% |
| CLF251219P00020000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 4.00 | 4.05 | 4.15 | 0.00 | - | 60 | 1,222 | 33.25% |
| CLF260116P00020000 | 2024-04-23 2:47PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.20 | 0.00 | - | 11 | 1,186 | 33.03% |
| CLF261218P00020000 | 2024-04-24 2:30PM EDT | 2026-12-18 | 4.31 | 4.45 | 4.90 | +0.41 | +10.51% | 2 | 14 | 32.59% |
© 2024 Yahoo. All rights reserved.