CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF190322C000075002019-03-11 11:09AM EDT7.502.312.762.890.00-100100171.88%
CLF190322C000080002019-03-12 3:49PM EDT8.002.042.272.360.00-1056128.13%
CLF190322C000085002019-03-15 3:30PM EDT8.501.491.771.860.00-5208103.13%
CLF190322C000090002019-03-18 1:08PM EDT9.001.311.281.34+0.30+29.70%27964971.88%
CLF190322C000095002019-03-18 3:48PM EDT9.500.890.800.88+0.35+64.81%63369765.63%
CLF190322C000100002019-03-18 3:59PM EDT10.000.400.380.43+0.22+122.22%8852,40252.73%
CLF190322C000105002019-03-18 3:59PM EDT10.500.140.120.14+0.09+180.00%3,1111,96651.95%
CLF190322C000110002019-03-18 2:56PM EDT11.000.050.030.04+0.02+66.67%6,0111,17053.13%
CLF190322C000115002019-03-18 2:12PM EDT11.500.020.000.02-0.01-33.33%6731,66959.38%
CLF190322C000120002019-03-15 12:12PM EDT12.000.010.000.030.00-3532382.81%
CLF190322C000125002019-03-11 10:50AM EDT12.500.010.000.030.00-73,434100.00%
CLF190322C000130002019-03-14 12:56PM EDT13.000.010.000.020.00-21,754109.38%
CLF190322C000135002019-03-05 11:18AM EDT13.500.010.000.020.00-207125.00%
CLF190322C000140002019-02-13 11:22AM EDT14.000.100.000.030.00-11146.88%
CLF190322C000150002019-02-08 4:39PM EDT15.000.080.000.020.00-33162.50%
CLF190322C000160002019-02-07 2:39PM EDT16.000.060.000.020.00-55187.50%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLF190322P000090002019-03-15 9:31AM EDT9.000.030.000.030.00-25476.56%
CLF190322P000095002019-03-18 11:38AM EDT9.500.020.020.03-0.03-60.00%14243957.81%
CLF190322P000100002019-03-18 2:14PM EDT10.000.100.080.11-0.14-58.33%3931,47550.00%
CLF190322P000105002019-03-18 3:58PM EDT10.500.310.300.35-0.20-39.22%8532,57854.69%
CLF190322P000110002019-03-18 12:44PM EDT11.000.750.690.79-0.21-21.87%2030855.47%
CLF190322P000115002019-03-18 2:34PM EDT11.501.171.181.29-0.16-12.03%7484177.34%
CLF190322P000120002019-03-18 9:41AM EDT12.001.571.661.75-0.33-17.37%48368.75%
CLF190322P000125002019-02-26 10:31AM EDT12.501.262.522.560.00-22234.38%
CLF190322P000130002019-03-18 9:41AM EDT13.002.682.652.73+1.09+68.55%10131.25%
CLF190322P000135002019-02-11 4:28PM EDT13.501.993.503.600.00-100285.94%
CLF190322P000140002019-03-07 11:08AM EDT14.004.003.653.750.00-9950.00%
CLF190322P000160002019-03-08 1:03PM EDT16.006.355.655.750.00-604100.00%