Advertisement
Advertisement
U.S. Markets open in 2 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.45-0.30 (-1.52%)
At close: 04:00PM EDT
19.69 +0.24 (+1.23%)
Pre-Market: 06:20AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF220812C000090002022-07-08 1:20PM EDT9.006.358.108.250.00--10.00%
CLF220812C000110002022-08-09 3:23PM EDT11.008.058.508.600.00-57106656.25%
CLF220812C000115002022-07-14 10:36AM EDT11.503.457.958.150.00--1612.50%
CLF220812C000120002022-08-10 1:58PM EDT12.007.847.507.65+1.16+17.37%66116596.88%
CLF220812C000125002022-08-05 10:54AM EDT12.506.256.957.100.00--4498.44%
CLF220812C000130002022-08-10 10:01AM EDT13.006.406.506.65+0.45+7.56%5201514.06%
CLF220812C000135002022-08-01 10:18AM EDT13.503.925.956.100.00--16425.00%
CLF220812C000140002022-08-11 11:09AM EDT14.006.055.505.60+1.00+19.80%106268414.06%
CLF220812C000145002022-08-02 12:00PM EDT14.502.815.005.100.00-222378.13%
CLF220812C000150002022-08-11 10:19AM EDT15.005.254.504.60+1.25+31.25%125571342.19%
CLF220812C000155002022-08-10 3:54PM EDT15.504.204.004.15+0.85+25.37%183325.00%
CLF220812C000160002022-08-10 3:34PM EDT16.003.643.503.60+0.65+21.74%213746273.44%
CLF220812C000165002022-08-10 3:22PM EDT16.503.203.003.15+0.70+28.00%34303254.69%
CLF220812C000170002022-08-11 12:10PM EDT17.002.742.502.60+0.71+34.98%991,236206.25%
CLF220812C000175002022-08-11 2:11PM EDT17.502.272.012.10+0.68+42.77%2491,497175.00%
CLF220812C000180002022-08-11 2:37PM EDT18.001.591.511.57+0.43+37.07%2483,460134.38%
CLF220812C000185002022-08-11 2:34PM EDT18.501.131.031.12+0.39+52.70%473,625113.28%
CLF220812C000190002022-08-11 1:47PM EDT19.000.710.570.65+0.30+73.17%3553,84784.38%
CLF220812C000195002022-08-11 2:37PM EDT19.500.260.240.26+0.04+18.18%7253,51967.58%
CLF220812C000200002022-08-11 2:37PM EDT20.000.080.070.08-0.02-20.00%3,7372,56164.06%
CLF220812C000205002022-08-11 2:12PM EDT20.500.030.020.03-0.02-40.00%4,09982470.31%
CLF220812C000210002022-08-11 2:01PM EDT21.000.010.030.04-0.02-66.67%549812101.56%
CLF220812C000215002022-08-11 11:22AM EDT21.500.010.010.020.00-269104.69%
CLF220812C000220002022-08-10 9:38AM EDT22.000.010.010.020.00-20162125.00%
CLF220812C000225002022-08-10 9:39AM EDT22.500.010.000.020.00-101134.38%
CLF220812C000230002022-08-10 10:59AM EDT23.000.010.000.030.00-1101159.38%
CLF220812C000240002022-07-25 10:49AM EDT24.000.010.000.000.00--350.00%
CLF220812C000250002022-08-02 3:58PM EDT25.000.010.000.010.00-355193.75%
CLF220812C000280002022-08-08 10:47AM EDT28.000.010.000.030.00--2306.25%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF220812P000080002022-07-11 3:50PM EDT8.000.050.000.020.00--21687.50%
CLF220812P000090002022-07-15 3:32PM EDT9.000.040.000.030.00--41637.50%
CLF220812P000100002022-08-03 1:37PM EDT10.000.020.000.020.00-131525.00%
CLF220812P000105002022-07-20 12:53PM EDT10.500.040.000.020.00--16487.50%
CLF220812P000110002022-07-27 10:34AM EDT11.000.020.000.020.00--125462.50%
CLF220812P000115002022-08-04 2:00PM EDT11.500.010.010.020.00--168450.00%
CLF220812P000120002022-08-05 9:30AM EDT12.000.010.010.020.00--302412.50%
CLF220812P000125002022-08-05 10:02AM EDT12.500.010.020.020.00-5139396.88%
CLF220812P000130002022-08-03 9:55AM EDT13.000.020.020.020.00-4151368.75%
CLF220812P000135002022-08-08 9:45AM EDT13.500.010.020.030.00-51130350.00%
CLF220812P000140002022-08-10 12:37PM EDT14.000.010.030.020.00-11637318.75%
CLF220812P000145002022-08-09 3:11PM EDT14.500.010.050.020.00-7134306.25%
CLF220812P000150002022-08-11 1:57PM EDT15.000.010.070.010.00-11,270281.25%
CLF220812P000155002022-08-11 10:16AM EDT15.500.010.120.010.00-150786278.13%
CLF220812P000160002022-08-11 12:16PM EDT16.000.010.000.010.00-17928162.50%
CLF220812P000165002022-08-11 9:30AM EDT16.500.010.000.02-0.02-66.67%161843150.00%
CLF220812P000170002022-08-11 2:16PM EDT17.000.010.010.02-0.03-75.00%1751,238137.50%
CLF220812P000175002022-08-11 1:54PM EDT17.500.020.010.02-0.04-66.67%4711,128112.50%
CLF220812P000180002022-08-11 2:31PM EDT18.000.020.010.03-0.09-81.82%2833,43090.63%
CLF220812P000185002022-08-11 1:30PM EDT18.500.010.040.05-0.20-95.24%6241,50479.69%
CLF220812P000190002022-08-11 2:31PM EDT19.000.060.060.07-0.34-85.00%28039954.69%
CLF220812P000195002022-08-11 2:08PM EDT19.500.150.190.22-0.59-79.73%6995247.66%
CLF220812P000200002022-08-11 2:08PM EDT20.000.440.520.55-1.01-69.66%1,7738112.50%
CLF220812P000205002022-08-11 12:57PM EDT20.500.840.941.01-0.67-44.37%16810.00%
CLF220812P000210002022-08-11 2:34PM EDT21.001.391.431.52-0.90-39.30%175100.00%
CLF220812P000220002022-08-10 1:04PM EDT22.002.302.422.51-2.84-55.25%560.00%
CLF220812P000230002022-07-22 9:45AM EDT23.006.503.403.500.00--00.00%
CLF220812P000240002022-08-09 3:25PM EDT24.005.004.404.550.00-13100.00%
CLF220812P000300002022-08-08 11:25AM EDT30.0011.3510.3510.500.00--00.00%
Advertisement
Advertisement