Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,292.83 +5.08 (+0.15%) Nikkei
37,849.22 +220.74 (+0.59%) Hang Seng
17,557.05 +272.51 (+1.58%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,451.26 +208.95 (+0.33%) CMC Crypto 200
1,394.41 +11.84 (+0.86%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00011000 | 2024-04-24 12:20PM EDT | 11.00 | 7.27 | 6.55 | 8.75 | 0.00 | - | 60 | 17 | 865.63% |
| CLF240426C00012000 | 2024-04-24 12:16PM EDT | 12.00 | 6.23 | 5.60 | 6.30 | 0.00 | - | 60 | 19 | 475.00% |
| CLF240426C00013000 | 2024-04-24 12:20PM EDT | 13.00 | 5.27 | 4.35 | 6.15 | 0.00 | - | 60 | 20 | 318.75% |
| CLF240426C00014000 | 2024-04-23 11:09AM EDT | 14.00 | 5.25 | 2.60 | 5.30 | 0.00 | - | 17 | 39 | 803.13% |
| CLF240426C00014500 | 2024-04-24 9:35AM EDT | 14.50 | 4.10 | 2.77 | 5.05 | 0.00 | - | 56 | 64 | 368.75% |
| CLF240426C00015000 | 2024-04-24 9:43AM EDT | 15.00 | 3.50 | 2.68 | 4.40 | 0.00 | - | 40 | 103 | 392.19% |
| CLF240426C00016000 | 2024-04-24 10:57AM EDT | 16.00 | 2.50 | 2.09 | 2.30 | 0.00 | - | 3 | 15 | 185.94% |
| CLF240426C00016500 | 2024-04-22 12:06PM EDT | 16.50 | 4.40 | 1.33 | 2.57 | 0.00 | - | 2 | 1 | 222.66% |
| CLF240426C00017000 | 2024-04-25 2:10PM EDT | 17.00 | 1.37 | 0.94 | 1.96 | +0.12 | +9.60% | 22 | 438 | 179.69% |
| CLF240426C00017500 | 2024-04-25 2:45PM EDT | 17.50 | 0.81 | 0.34 | 1.61 | -0.04 | -4.71% | 436 | 22 | 142.97% |
| CLF240426C00018000 | 2024-04-25 3:59PM EDT | 18.00 | 0.34 | 0.30 | 0.34 | -0.08 | -19.05% | 4,573 | 459 | 53.91% |
| CLF240426C00018500 | 2024-04-25 3:58PM EDT | 18.50 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 8,036 | 2,484 | 51.17% |
| CLF240426C00019000 | 2024-04-25 3:37PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,803 | 4,634 | 53.13% |
| CLF240426C00019500 | 2024-04-25 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 2,441 | 62.50% |
| CLF240426C00020000 | 2024-04-25 3:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,155 | 81.25% |
| CLF240426C00020500 | 2024-04-25 9:48AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 784 | 112.50% |
| CLF240426C00021000 | 2024-04-25 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,182 | 118.75% |
| CLF240426C00021500 | 2024-04-25 2:22PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,206 | 137.50% |
| CLF240426C00022000 | 2024-04-25 12:08PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,856 | 150.00% |
| CLF240426C00022500 | 2024-04-24 12:37PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,867 | 168.75% |
| CLF240426C00023000 | 2024-04-25 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 2,897 | 181.25% |
| CLF240426C00023500 | 2024-04-24 1:23PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,832 | 193.75% |
| CLF240426C00024000 | 2024-04-25 10:25AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,608 | 212.50% |
| CLF240426C00024500 | 2024-04-24 10:34AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 816 | 225.00% |
| CLF240426C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 313 | 237.50% |
| CLF240426C00025500 | 2024-04-25 9:39AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,258 | 250.00% |
| CLF240426C00026000 | 2024-04-23 11:22AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,362 | 262.50% |
| CLF240426C00026500 | 2024-04-22 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 275.00% |
| CLF240426C00027000 | 2024-04-22 9:52AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 453 | 287.50% |
| CLF240426C00027500 | 2024-04-19 3:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 300.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00014000 | 2024-03-14 10:54AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 1 | 243.75% |
| CLF240426P00015000 | 2024-04-15 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| CLF240426P00015500 | 2024-04-23 2:05PM EDT | 15.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 137.50% |
| CLF240426P00016000 | 2024-04-22 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 320 | 112.50% |
| CLF240426P00016500 | 2024-04-25 11:42AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 606 | 100.00% |
| CLF240426P00017000 | 2024-04-25 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 510 | 65.63% |
| CLF240426P00017500 | 2024-04-25 3:56PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,301 | 1,809 | 53.13% |
| CLF240426P00018000 | 2024-04-25 3:59PM EDT | 18.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 409 | 1,412 | 45.31% |
| CLF240426P00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.23 | 0.30 | 0.35 | -0.10 | -30.30% | 322 | 2,351 | 48.05% |
| CLF240426P00019000 | 2024-04-25 3:33PM EDT | 19.00 | 0.64 | 0.68 | 0.92 | -0.19 | -22.89% | 252 | 6,281 | 62.50% |
| CLF240426P00019500 | 2024-04-25 1:50PM EDT | 19.50 | 1.21 | 1.21 | 1.34 | -0.02 | -1.63% | 135 | 1,057 | 62.50% |
| CLF240426P00020000 | 2024-04-25 11:55AM EDT | 20.00 | 1.72 | 1.57 | 1.85 | 0.00 | - | 36 | 354 | 146.09% |
| CLF240426P00020500 | 2024-04-25 1:31PM EDT | 20.50 | 2.27 | 1.83 | 2.45 | -0.17 | -6.97% | 25 | 557 | 220.31% |
| CLF240426P00021000 | 2024-04-25 1:04PM EDT | 21.00 | 2.81 | 2.68 | 2.95 | +0.06 | +2.18% | 39 | 193 | 173.44% |
| CLF240426P00021500 | 2024-04-25 11:49AM EDT | 21.50 | 3.50 | 3.20 | 3.30 | -0.50 | -12.50% | 4 | 183 | 179.69% |
| CLF240426P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 4.00 | 2.96 | 4.70 | +0.25 | +6.67% | 2 | 7 | 229.69% |
| CLF240426P00022500 | 2024-04-24 3:54PM EDT | 22.50 | 4.25 | 2.89 | 5.35 | 0.00 | - | 1,373 | 2 | 638.67% |
| CLF240426P00023000 | 2024-04-24 3:54PM EDT | 23.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 142 | 0 | 237.50% |
| CLF240426P00023500 | 2024-04-24 2:17PM EDT | 23.50 | 5.25 | 4.10 | 7.25 | 0.00 | - | 19 | 0 | 473.44% |
| CLF240426P00024000 | 2024-04-23 11:29AM EDT | 24.00 | 4.95 | 3.90 | 6.80 | 0.00 | - | 4 | 0 | 710.94% |
| CLF240426P00024500 | 2024-04-23 10:06AM EDT | 24.50 | 5.10 | 4.20 | 8.00 | 0.00 | - | - | 0 | 941.80% |
| CLF240426P00027000 | 2024-04-24 3:54PM EDT | 27.00 | 9.50 | 8.70 | 9.15 | 0.00 | - | 40 | 0 | 490.63% |
© 2024 Yahoo. All rights reserved.