Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.46-0.10 (-0.46%)
At close: 4:00PM EDT
21.52 +0.06 (+0.28%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF220121C000030002021-06-18 1:14PM EDT3.0017.3518.1518.450.00-21,0980.00%
CLF220121C000040002021-06-09 12:08PM EDT4.0017.9516.6017.700.00-53,598210.16%
CLF220121C000050002021-06-18 2:57PM EDT5.0015.1015.5517.250.00-10014,065252.73%
CLF220121C000070002021-06-22 1:21PM EDT7.0014.3713.4514.55-0.33-2.24%129,314116.80%
CLF220121C000100002021-06-24 12:14PM EDT10.0011.5111.4011.85+0.02+0.17%4154,92692.77%
CLF220121C000120002021-06-23 3:11PM EDT12.009.709.8510.10-0.13-1.32%133,07698.83%
CLF220121C000130002021-06-21 3:26PM EDT13.008.879.059.250.00-25497.07%
CLF220121C000140002021-06-21 12:18PM EDT14.008.308.358.50+0.30+3.75%124598.00%
CLF220121C000150002021-06-24 9:43AM EDT15.007.607.657.80-0.39-4.88%19,08897.95%
CLF220121C000160002021-06-24 10:18AM EDT16.007.057.007.20+0.10+1.44%71,42498.73%
CLF220121C000180002021-06-24 12:15PM EDT18.005.905.806.00-0.05-0.84%2375197.66%
CLF220121C000190002021-06-24 12:10PM EDT19.005.405.355.450.00-5698398.05%
CLF220121C000200002021-06-24 11:36AM EDT20.005.015.005.10+0.02+0.40%36823,427101.07%
CLF220121C000220002021-06-24 12:46PM EDT22.004.504.254.50+0.26+6.13%1308,210104.54%
CLF220121C000230002021-06-24 11:51AM EDT23.003.923.803.95+0.11+2.89%82,543101.37%
CLF220121C000240002021-06-24 11:03AM EDT24.003.633.603.70+0.06+1.68%781,805103.81%
CLF220121C000260002021-06-24 10:10AM EDT26.003.053.053.15-0.05-1.61%61,040104.49%
CLF220121C000270002021-06-24 11:51AM EDT27.002.872.862.91-0.03-1.03%52,156105.40%
CLF220121C000280002021-06-23 3:57PM EDT28.002.682.652.72-0.02-0.74%5921106.15%
CLF220121C000300002021-06-24 11:37AM EDT30.002.362.312.36+0.06+2.61%16411,629107.62%
CLF220121C000320002021-06-24 10:40AM EDT32.002.062.032.12-0.11-5.07%2564109.81%
CLF220121C000350002021-06-24 11:20AM EDT35.001.751.701.77+0.01+0.57%3018,637112.21%
CLF220121C000370002021-06-21 1:47PM EDT37.001.641.521.600.00-6335113.92%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF220121P000030002021-06-15 9:41AM EDT3.000.020.010.040.00-1626,042167.19%
CLF220121P000040002021-06-22 2:21PM EDT4.000.060.010.070.00-2976151.56%
CLF220121P000050002020-11-09 1:39PM EDT5.000.650.000.000.00-3050.00%
CLF220121P000070002021-06-23 10:06AM EDT7.000.140.110.140.00-118,098124.22%
CLF220121P000100002021-06-24 11:25AM EDT10.000.350.320.35+0.02+6.06%238,634109.57%
CLF220121P000120002021-06-23 2:29PM EDT12.000.650.550.680.00-408,912104.59%
CLF220121P000130002021-06-24 9:34AM EDT13.000.840.820.88+0.01+1.20%31,256104.69%
CLF220121P000140002021-06-24 10:11AM EDT14.001.131.081.13+0.07+6.60%15507103.66%
CLF220121P000150002021-06-24 11:14AM EDT15.001.401.391.60+0.02+1.45%2814,502106.06%
CLF220121P000160002021-06-23 3:37PM EDT16.001.751.751.830.00-6135103.52%
CLF220121P000180002021-06-23 3:47PM EDT18.002.662.612.680.00-11,016103.17%
CLF220121P000190002021-06-23 3:49PM EDT19.003.103.103.20-0.12-3.73%1873103.42%
CLF220121P000200002021-06-23 3:49PM EDT20.003.953.653.75+0.21+5.61%26,097103.76%
CLF220121P000210002021-06-23 3:39PM EDT21.004.254.204.350.00-51,282103.81%
CLF220121P000220002021-06-24 11:41AM EDT22.004.904.855.00+0.05+1.03%32,115104.79%
CLF220121P000230002021-06-23 9:33AM EDT23.005.595.505.650.00-1083105.03%
CLF220121P000240002021-06-22 3:27PM EDT24.006.206.206.300.00-2159105.18%
CLF220121P000250002021-06-23 3:49PM EDT25.007.166.957.050.00-2621,628106.35%
CLF220121P000260002021-06-22 3:31PM EDT26.008.007.707.800.00-136106.98%
CLF220121P000270002021-06-22 10:43AM EDT27.008.558.358.500.00-1729105.42%
CLF220121P000280002021-06-24 11:00AM EDT28.009.359.259.40+0.15+1.63%192108.50%
CLF220121P000300002021-06-24 11:07AM EDT30.0011.0010.9011.05-0.10-0.90%11,937110.01%
CLF220121P000320002021-06-24 10:51AM EDT32.0012.7512.6512.80+0.20+1.59%24262112.55%
CLF220121P000370002021-06-11 1:13PM EDT37.0015.6017.2017.300.00-1743118.02%
CLF220121P000400002021-06-21 3:43PM EDT40.0020.4719.8520.050.00-296118.36%
Advertisement
Advertisement