CLF - Cleveland-Cliffs Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF181026C00008000 | 2018-10-19 11:14AM EDT | 8.00 | 2.90 | 3.00 | 3.20 | -1.95 | -40.21% | 1 | 1 | 162.50% |
| CLF181026C00008500 | 2018-10-16 2:44PM EDT | 8.50 | 2.40 | 3.40 | 3.50 | 0.00 | - | 10 | 10 | 388.28% |
| CLF181026C00009000 | 2018-10-19 10:24AM EDT | 9.00 | 1.72 | 2.01 | 2.14 | -0.77 | -30.92% | 47 | 98 | 96.88% |
| CLF181026C00009500 | 2018-10-19 1:07PM EDT | 9.50 | 1.38 | 1.51 | 1.64 | -1.50 | -52.08% | 253 | 7 | 75.00% |
| CLF181026C00010000 | 2018-10-19 3:45PM EDT | 10.00 | 1.09 | 1.06 | 1.12 | -0.58 | -34.73% | 189 | 854 | 60.94% |
| CLF181026C00010500 | 2018-10-19 3:58PM EDT | 10.50 | 0.67 | 0.64 | 0.74 | -0.55 | -45.08% | 625 | 240 | 63.28% |
| CLF181026C00011000 | 2018-10-19 3:56PM EDT | 11.00 | 0.37 | 0.35 | 0.36 | -0.52 | -58.43% | 2,597 | 567 | 58.59% |
| CLF181026C00011500 | 2018-10-19 3:59PM EDT | 11.50 | 0.17 | 0.14 | 0.17 | -0.45 | -72.58% | 1,953 | 781 | 57.81% |
| CLF181026C00012000 | 2018-10-19 3:57PM EDT | 12.00 | 0.08 | 0.07 | 0.10 | -0.30 | -78.95% | 1,894 | 3,913 | 66.02% |
| CLF181026C00012500 | 2018-10-19 3:15PM EDT | 12.50 | 0.03 | 0.03 | 0.07 | -0.22 | -88.00% | 228 | 1,675 | 73.44% |
| CLF181026C00013000 | 2018-10-19 3:19PM EDT | 13.00 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | 188 | 3,242 | 59.38% |
| CLF181026C00013500 | 2018-10-19 1:49PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 71 | 2,234 | 90.63% |
| CLF181026C00014000 | 2018-10-19 9:30AM EDT | 14.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 1 | 1,480 | 103.13% |
| CLF181026C00014500 | 2018-10-18 2:54PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 290 | 772 | 90.63% |
| CLF181026C00015000 | 2018-10-18 9:55AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 264 | 128.13% |
| CLF181026C00016000 | 2018-10-18 3:43PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 135 | 148.44% |
| CLF181026C00017000 | 2018-10-16 2:44PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 156.25% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF181026P00009000 | 2018-10-19 2:12PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 14 | 20 | 96.88% |
| CLF181026P00009500 | 2018-10-19 12:33PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 35 | 75.00% |
| CLF181026P00010000 | 2018-10-19 3:59PM EDT | 10.00 | 0.05 | 0.04 | 0.08 | -0.11 | -68.75% | 1,032 | 873 | 68.75% |
| CLF181026P00010500 | 2018-10-19 3:40PM EDT | 10.50 | 0.15 | 0.11 | 0.17 | -0.10 | -40.00% | 707 | 653 | 63.28% |
| CLF181026P00011000 | 2018-10-19 3:59PM EDT | 11.00 | 0.32 | 0.26 | 0.32 | -0.05 | -13.51% | 774 | 866 | 55.86% |
| CLF181026P00011500 | 2018-10-19 3:45PM EDT | 11.50 | 0.63 | 0.58 | 0.66 | +0.02 | +3.28% | 353 | 586 | 60.55% |
| CLF181026P00012000 | 2018-10-19 1:55PM EDT | 12.00 | 1.36 | 0.97 | 1.06 | +0.47 | +52.81% | 90 | 844 | 60.16% |
| CLF181026P00012500 | 2018-10-19 2:01PM EDT | 12.50 | 1.87 | 1.40 | 1.52 | +0.66 | +54.55% | 36 | 822 | 51.56% |
| CLF181026P00013000 | 2018-10-19 1:15PM EDT | 13.00 | 2.14 | 1.88 | 2.02 | +0.53 | +32.92% | 41 | 333 | 98.44% |
| CLF181026P00013500 | 2018-10-19 10:01AM EDT | 13.50 | 3.05 | 2.35 | 2.52 | +1.26 | +70.39% | 2 | 187 | 114.06% |
| CLF181026P00014000 | 2018-10-16 2:44PM EDT | 14.00 | 2.09 | 2.06 | 2.13 | 0.00 | -11.81% | 310 | 300 | 0.00% |
