CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF181026C000080002018-10-19 11:14AM EDT8.002.903.003.20-1.95-40.21%11162.50%
CLF181026C000085002018-10-16 2:44PM EDT8.502.403.403.500.00-1010388.28%
CLF181026C000090002018-10-19 10:24AM EDT9.001.722.012.14-0.77-30.92%479896.88%
CLF181026C000095002018-10-19 1:07PM EDT9.501.381.511.64-1.50-52.08%253775.00%
CLF181026C000100002018-10-19 3:45PM EDT10.001.091.061.12-0.58-34.73%18985460.94%
CLF181026C000105002018-10-19 3:58PM EDT10.500.670.640.74-0.55-45.08%62524063.28%
CLF181026C000110002018-10-19 3:56PM EDT11.000.370.350.36-0.52-58.43%2,59756758.59%
CLF181026C000115002018-10-19 3:59PM EDT11.500.170.140.17-0.45-72.58%1,95378157.81%
CLF181026C000120002018-10-19 3:57PM EDT12.000.080.070.10-0.30-78.95%1,8943,91366.02%
CLF181026C000125002018-10-19 3:15PM EDT12.500.030.030.07-0.22-88.00%2281,67573.44%
CLF181026C000130002018-10-19 3:19PM EDT13.000.030.000.01-0.12-80.00%1883,24259.38%
CLF181026C000135002018-10-19 1:49PM EDT13.500.020.000.05-0.08-80.00%712,23490.63%
CLF181026C000140002018-10-19 9:30AM EDT14.000.070.000.05+0.01+16.67%11,480103.13%
CLF181026C000145002018-10-18 2:54PM EDT14.500.030.000.010.00-29077290.63%
CLF181026C000150002018-10-18 9:55AM EDT15.000.020.000.050.00-40264128.13%
CLF181026C000160002018-10-18 3:43PM EDT16.000.010.000.050.00-24135148.44%
CLF181026C000170002018-10-16 2:44PM EDT17.000.020.000.030.00-100156.25%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF181026P000090002018-10-19 2:12PM EDT9.000.020.000.05-0.18-90.00%142096.88%
CLF181026P000095002018-10-19 12:33PM EDT9.500.050.000.050.00-473575.00%
CLF181026P000100002018-10-19 3:59PM EDT10.000.050.040.08-0.11-68.75%1,03287368.75%
CLF181026P000105002018-10-19 3:40PM EDT10.500.150.110.17-0.10-40.00%70765363.28%
CLF181026P000110002018-10-19 3:59PM EDT11.000.320.260.32-0.05-13.51%77486655.86%
CLF181026P000115002018-10-19 3:45PM EDT11.500.630.580.66+0.02+3.28%35358660.55%
CLF181026P000120002018-10-19 1:55PM EDT12.001.360.971.06+0.47+52.81%9084460.16%
CLF181026P000125002018-10-19 2:01PM EDT12.501.871.401.52+0.66+54.55%3682251.56%
CLF181026P000130002018-10-19 1:15PM EDT13.002.141.882.02+0.53+32.92%4133398.44%
CLF181026P000135002018-10-19 10:01AM EDT13.503.052.352.52+1.26+70.39%2187114.06%
CLF181026P000140002018-10-16 2:44PM EDT14.002.092.062.130.00-11.81%3103000.00%