CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF180824C000060002018-07-27 5:46PM EDT6.005.104.604.750.00-1010750.00%
CLF180824C000065002018-07-19 10:02AM EDT6.502.171.944.100.00-2626640.63%
CLF180824C000070002018-08-20 11:48AM EDT7.002.772.712.74-1.12-28.79%1220153.13%
CLF180824C000075002018-07-20 12:08PM EDT7.502.432.492.55+1.09+81.34%2939294.53%
CLF180824C000080002018-07-25 10:39AM EDT8.002.772.582.740.00-334452.34%
CLF180824C000085002018-08-16 3:32PM EDT8.501.331.351.390.00-10107144.53%
CLF180824C000090002018-08-20 12:58PM EDT9.000.710.730.76-0.10-12.35%20540850.00%
CLF180824C000095002018-08-20 2:12PM EDT9.500.300.310.33-0.17-36.17%9793748.44%
CLF180824C000100002018-08-20 3:58PM EDT10.000.080.070.09-0.09-52.94%1,1091,42747.66%
CLF180824C000105002018-08-20 2:12PM EDT10.500.020.020.03-0.03-60.00%4801,79254.69%
CLF180824C000110002018-08-20 1:42PM EDT11.000.010.000.01-0.02-66.67%4084456.25%
CLF180824C000115002018-08-14 1:34PM EDT11.500.010.000.020.00-3527784.38%
CLF180824C000120002018-08-10 9:38AM EDT12.000.030.020.04-0.02-40.00%133,070123.44%
CLF180824C000125002018-08-07 9:57AM EDT12.500.060.000.040.00-12270131.25%
CLF180824C000130002018-07-27 5:46PM EDT13.000.150.050.060.00-1010178.13%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF180824P000060002018-07-16 11:01AM EDT6.000.040.030.04+0.04+100.00%10265.63%
CLF180824P000070002018-08-07 1:54PM EDT7.000.020.000.030.00-22162.50%
CLF180824P000075002018-07-20 11:15AM EDT7.500.050.020.05-0.07-58.33%11238157.81%
CLF180824P000080002018-07-27 11:41AM EDT8.000.020.000.04-0.01-33.33%5066112.50%
CLF180824P000085002018-07-24 10:43AM EDT8.500.040.030.050.00-11016496.88%
CLF180824P000090002018-08-20 2:17PM EDT9.000.020.010.030.00-1929053.91%
CLF180824P000095002018-08-20 3:12PM EDT9.500.100.080.10+0.01+11.11%35680048.44%
CLF180824P000100002018-08-20 3:56PM EDT10.000.340.340.36+0.07+25.93%3231,40447.66%
CLF180824P000105002018-08-20 3:29PM EDT10.500.810.770.80+0.12+17.39%2641057.81%
CLF180824P000110002018-08-17 3:17PM EDT11.001.151.141.18+0.03+2.68%203340.00%
CLF180824P000115002018-08-16 12:20PM EDT11.501.601.631.670.00-28450.00%
CLF180824P000120002018-08-02 1:04PM EDT12.001.421.201.260.00-6460.00%
CLF180824P000125002018-07-24 11:01AM EDT12.501.551.871.970.00-202770.00%
CLF180824P000130002018-08-17 11:52PM EDT13.003.022.763.200.00-110.00%