CLF - Cleveland-Cliffs Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF180824C00006000 | 2018-07-27 5:46PM EDT | 6.00 | 5.10 | 4.60 | 4.75 | 0.00 | - | 10 | 10 | 750.00% |
| CLF180824C00006500 | 2018-07-19 10:02AM EDT | 6.50 | 2.17 | 1.94 | 4.10 | 0.00 | - | 26 | 26 | 640.63% |
| CLF180824C00007000 | 2018-08-20 11:48AM EDT | 7.00 | 2.77 | 2.71 | 2.74 | -1.12 | -28.79% | 12 | 20 | 153.13% |
| CLF180824C00007500 | 2018-07-20 12:08PM EDT | 7.50 | 2.43 | 2.49 | 2.55 | +1.09 | +81.34% | 29 | 39 | 294.53% |
| CLF180824C00008000 | 2018-07-25 10:39AM EDT | 8.00 | 2.77 | 2.58 | 2.74 | 0.00 | - | 3 | 34 | 452.34% |
| CLF180824C00008500 | 2018-08-16 3:32PM EDT | 8.50 | 1.33 | 1.35 | 1.39 | 0.00 | - | 10 | 107 | 144.53% |
| CLF180824C00009000 | 2018-08-20 12:58PM EDT | 9.00 | 0.71 | 0.73 | 0.76 | -0.10 | -12.35% | 205 | 408 | 50.00% |
| CLF180824C00009500 | 2018-08-20 2:12PM EDT | 9.50 | 0.30 | 0.31 | 0.33 | -0.17 | -36.17% | 97 | 937 | 48.44% |
| CLF180824C00010000 | 2018-08-20 3:58PM EDT | 10.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 1,109 | 1,427 | 47.66% |
| CLF180824C00010500 | 2018-08-20 2:12PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 480 | 1,792 | 54.69% |
| CLF180824C00011000 | 2018-08-20 1:42PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 844 | 56.25% |
| CLF180824C00011500 | 2018-08-14 1:34PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 277 | 84.38% |
| CLF180824C00012000 | 2018-08-10 9:38AM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 3,070 | 123.44% |
| CLF180824C00012500 | 2018-08-07 9:57AM EDT | 12.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 12 | 270 | 131.25% |
| CLF180824C00013000 | 2018-07-27 5:46PM EDT | 13.00 | 0.15 | 0.05 | 0.06 | 0.00 | - | 10 | 10 | 178.13% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF180824P00006000 | 2018-07-16 11:01AM EDT | 6.00 | 0.04 | 0.03 | 0.04 | +0.04 | +100.00% | 1 | 0 | 265.63% |
| CLF180824P00007000 | 2018-08-07 1:54PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 162.50% |
| CLF180824P00007500 | 2018-07-20 11:15AM EDT | 7.50 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 11 | 238 | 157.81% |
| CLF180824P00008000 | 2018-07-27 11:41AM EDT | 8.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 50 | 66 | 112.50% |
| CLF180824P00008500 | 2018-07-24 10:43AM EDT | 8.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 110 | 164 | 96.88% |
| CLF180824P00009000 | 2018-08-20 2:17PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 290 | 53.91% |
| CLF180824P00009500 | 2018-08-20 3:12PM EDT | 9.50 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 356 | 800 | 48.44% |
| CLF180824P00010000 | 2018-08-20 3:56PM EDT | 10.00 | 0.34 | 0.34 | 0.36 | +0.07 | +25.93% | 323 | 1,404 | 47.66% |
| CLF180824P00010500 | 2018-08-20 3:29PM EDT | 10.50 | 0.81 | 0.77 | 0.80 | +0.12 | +17.39% | 26 | 410 | 57.81% |
| CLF180824P00011000 | 2018-08-17 3:17PM EDT | 11.00 | 1.15 | 1.14 | 1.18 | +0.03 | +2.68% | 20 | 334 | 0.00% |
| CLF180824P00011500 | 2018-08-16 12:20PM EDT | 11.50 | 1.60 | 1.63 | 1.67 | 0.00 | - | 28 | 45 | 0.00% |
| CLF180824P00012000 | 2018-08-02 1:04PM EDT | 12.00 | 1.42 | 1.20 | 1.26 | 0.00 | - | 6 | 46 | 0.00% |
| CLF180824P00012500 | 2018-07-24 11:01AM EDT | 12.50 | 1.55 | 1.87 | 1.97 | 0.00 | - | 20 | 277 | 0.00% |
| CLF180824P00013000 | 2018-08-17 11:52PM EDT | 13.00 | 3.02 | 2.76 | 3.20 | 0.00 | - | 1 | 1 | 0.00% |
