CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF190118C000010002018-11-08 10:28AM EST1.009.700.000.000.00-200.00%
CLF190118C000020002019-01-16 9:51AM EST2.006.600.000.000.00-200.00%
CLF190118C000030002019-01-10 3:45PM EST3.005.700.000.000.00-2250.00%
CLF190118C000040002019-01-16 3:09PM EST4.004.700.000.000.00-12600.00%
CLF190118C000050002019-01-16 3:48PM EST5.003.700.000.000.00-924760.00%
CLF190118C000055002018-12-26 1:14PM EST5.502.320.000.000.00-600.00%
CLF190118C000060002019-01-11 10:21AM EST6.002.650.000.000.00-2000.00%
CLF190118C000070002019-01-16 3:11PM EST7.001.700.000.000.00-8500.00%
CLF190118C000075002019-01-16 3:17PM EST7.501.210.000.000.00-2400.00%
CLF190118C000080002019-01-16 3:54PM EST8.000.720.000.000.00-17600.00%
CLF190118C000085002019-01-16 3:55PM EST8.500.260.000.000.00-73300.00%
CLF190118C000090002019-01-16 3:51PM EST9.000.040.000.000.00-553012.50%
CLF190118C000095002019-01-15 9:47AM EST9.500.020.000.000.00-60025.00%
CLF190118C000100002019-01-16 3:09PM EST10.000.010.000.000.00-7050.00%
CLF190118C000110002019-01-16 11:05AM EST11.000.010.000.000.00-10050.00%
CLF190118C000120002019-01-09 2:21PM EST12.000.010.000.000.00-3050.00%
CLF190118C000130002019-01-11 1:12PM EST13.000.010.000.000.00-2050.00%
CLF190118C000140002019-01-16 11:31AM EST14.000.010.000.000.00-2050.00%
CLF190118C000150002019-01-04 11:53AM EST15.000.010.000.000.00-100050.00%
CLF190118C000160002019-01-04 11:43AM EST16.000.010.000.000.00-16050.00%
CLF190118C000170002019-01-04 11:52AM EST17.000.010.000.000.00-95050.00%
CLF190118C000180002019-01-04 11:52AM EST18.000.010.000.000.00-150050.00%
CLF190118C000190002018-09-24 10:26AM EST19.000.130.000.000.00-393050.00%
CLF190118C000200002018-12-10 10:38AM EST20.000.010.000.000.00-100.00%3050.00%
CLF190118C000210002018-09-26 2:50PM EST21.000.070.000.000.00-9050.00%
CLF190118C000220002018-09-27 2:49PM EST22.000.050.000.000.00-1050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF190118P000010002018-11-01 3:34PM EST1.000.010.000.000.00-1050.00%
CLF190118P000020002018-12-10 11:03AM EST2.000.010.000.000.00-23050.00%
CLF190118P000030002018-12-14 3:30PM EST3.000.010.000.000.00-10050.00%
CLF190118P000035002018-12-26 3:01PM EST3.500.010.000.000.00-15050.00%
CLF190118P000040002019-01-04 2:58PM EST4.000.010.000.000.00-6050.00%
CLF190118P000050002019-01-10 9:46AM EST5.000.010.000.000.00-2050.00%
CLF190118P000060002019-01-02 10:41AM EST6.000.030.000.000.00-10050.00%
CLF190118P000065002019-01-03 10:31AM EST6.500.060.000.000.00-10050.00%
CLF190118P000070002019-01-16 9:49AM EST7.000.010.000.000.00-16,68250.00%
CLF190118P000075002019-01-16 3:46PM EST7.500.010.000.000.00-35050.00%
CLF190118P000080002019-01-16 3:08PM EST8.000.010.000.000.00-47025.00%
CLF190118P000085002019-01-16 3:59PM EST8.500.070.000.000.00-261012.50%
CLF190118P000090002019-01-16 3:09PM EST9.000.350.000.000.00-38100.00%
CLF190118P000095002019-01-16 2:52PM EST9.500.880.000.000.00-9500.00%
CLF190118P000100002019-01-16 11:21AM EST10.001.350.000.000.00-54,1100.00%
CLF190118P000110002019-01-16 3:10PM EST11.002.320.000.000.00-9200.00%
CLF190118P000120002019-01-16 11:51AM EST12.003.350.000.000.00-100.00%
CLF190118P000130002019-01-15 12:25PM EST13.004.500.000.000.00-100.00%
CLF190118P000140002019-01-14 9:33AM EST14.005.500.000.000.00-200.00%
CLF190118P000150002019-01-04 11:40AM EST15.006.720.000.000.00-118320.00%
CLF190118P000160002018-11-01 2:17PM EST16.005.350.000.000.00-9.35%4000.00%
CLF190118P000170002018-09-18 9:05AM EST17.005.310.000.000.00-30000.00%
CLF190118P000200002018-07-23 12:50PM EST20.008.650.000.000.00-20000.00%
CLF190118P000220002018-07-23 2:58PM EST22.0011.000.000.000.00-100.00%