UK markets open in 5 hours 6 minutes
NIKKEI 225
37,943.02 -517.06 (-1.34%) HANG SENG
17,149.74 -51.53 (-0.30%) CRUDE OIL
82.64 -0.17 (-0.21%) GOLD FUTURES
2,331.00 -7.40 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,564.98 -2,048.19 (-3.82%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00022000 | 2024-04-24 12:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 3,869 | 106.25% |
| CLF240503C00022000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.24 | 0.00 | - | 91 | 421 | 89.06% |
| CLF240510C00022000 | 2024-04-24 3:12PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 95 | 53.91% |
| CLF240517C00022000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 495 | 8,508 | 44.92% |
| CLF240524C00022000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.08 | 0.00 | - | 28 | 59 | 43.75% |
| CLF240531C00022000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 14 | 23 | 40.43% |
| CLF240621C00022000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 289 | 8,588 | 38.18% |
| CLF240719C00022000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | -0.09 | -25.00% | 68 | 2,811 | 37.01% |
| CLF240816C00022000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 0.48 | 0.48 | 0.50 | -0.10 | -17.24% | 229 | 5,114 | 39.36% |
| CLF241018C00022000 | 2024-04-24 2:09PM EDT | 2024-10-18 | 0.81 | 0.61 | 0.99 | -0.19 | -19.00% | 42 | 1,659 | 43.02% |
| CLF241115C00022000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 1.04 | 1.02 | 1.06 | -0.10 | -8.77% | 38 | 1,743 | 41.36% |
| CLF250117C00022000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 1.32 | 1.35 | 1.41 | -0.20 | -13.16% | 160 | 9,063 | 42.19% |
| CLF250620C00022000 | 2024-04-23 2:34PM EDT | 2025-06-20 | 2.46 | 2.14 | 2.49 | 0.00 | - | 20 | 1,571 | 47.68% |
| CLF251219C00022000 | 2024-04-24 11:55AM EDT | 2025-12-19 | 2.96 | 2.93 | 3.05 | -0.45 | -13.20% | 1 | 1,201 | 45.83% |
| CLF260116C00022000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 3.00 | 3.00 | 3.15 | -0.15 | -4.76% | 136 | 2,554 | 45.83% |
| CLF261218C00022000 | 2024-04-23 3:43PM EDT | 2026-12-18 | 4.50 | 4.20 | 6.30 | 0.00 | - | 24 | 195 | 54.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00022000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 3.75 | 2.93 | 4.75 | +0.25 | +7.14% | 666 | 233 | 202.34% |
| CLF240503P00022000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 3.76 | 2.93 | 3.75 | +0.36 | +10.59% | 35 | 274 | 77.34% |
| CLF240510P00022000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 3.78 | 3.35 | 4.35 | +0.86 | +29.45% | 5 | 51 | 72.66% |
| CLF240517P00022000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 3.80 | 2.96 | 3.90 | +0.33 | +9.51% | 27 | 1,769 | 65.43% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 3.61 | 2.75 | 5.35 | +2.39 | +195.90% | 4 | 5 | 68.36% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 2024-05-31 | 1.46 | 2.26 | 4.55 | 0.00 | - | 21 | 1 | 88.28% |
| CLF240621P00022000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.95 | +0.59 | +18.38% | 44 | 1,693 | 44.04% |
| CLF240719P00022000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 3.65 | 2.45 | 4.40 | +0.35 | +10.61% | 3 | 700 | 53.03% |
| CLF240816P00022000 | 2024-04-24 3:22PM EDT | 2024-08-16 | 4.03 | 3.85 | 3.95 | +0.78 | +24.00% | 15 | 361 | 31.45% |
| CLF241018P00022000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 4.18 | 3.80 | 4.60 | +0.53 | +14.52% | 1 | 203 | 41.50% |
| CLF241115P00022000 | 2024-04-12 2:18PM EDT | 2024-11-15 | 2.62 | 4.15 | 4.25 | 0.00 | - | 7 | 269 | 31.01% |
| CLF250117P00022000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 4.20 | 4.35 | 4.45 | 0.00 | - | 101 | 4,566 | 30.98% |
| CLF250620P00022000 | 2024-04-18 9:41AM EDT | 2025-06-20 | 3.70 | 4.80 | 4.90 | 0.00 | - | 1 | 819 | 31.08% |
| CLF251219P00022000 | 2024-04-12 9:47AM EDT | 2025-12-19 | 3.85 | 5.25 | 5.35 | 0.00 | - | 163 | 625 | 31.03% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 5.20 | 5.25 | 5.40 | -0.06 | -1.14% | 2 | 3,821 | 30.86% |
| CLF261218P00022000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 5.88 | 3.95 | 7.60 | +0.43 | +7.89% | 1 | 26 | 43.56% |
© 2024 Yahoo. All rights reserved.